Skip to main content
CI Auspice Broad Commodity Fund ETF (Hedged Series Units) (TSX:CCOM)
Canada flag Canada · Delayed Price · Currency is CAD
21.52
+0.38 (1.80%)
At close: Mar 6, 2026

TSX:CCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.5121.5421.4521.5221.521.80%13,783
Mar 5, 202620.9421.1420.9421.1421.140.96%16,775
Mar 4, 202620.9121.0620.9120.9420.94-0.14%34,956
Mar 3, 202620.9720.9720.9720.9720.970.10%393
Mar 2, 202621.0721.0720.9520.9520.950.53%2,717
Feb 27, 202620.8520.8520.8220.8420.840.43%507
Feb 26, 202620.7620.7620.7420.7520.750.58%573
Feb 25, 202620.6321.1120.6220.6320.63-0.34%23,677
Feb 24, 202620.6520.7020.6020.7020.700.10%5,676
Feb 23, 202620.6520.6820.6520.6820.680.58%3,883
Feb 19, 202620.5620.5620.5620.5620.561.13%3,381
Feb 18, 202620.3520.3620.3220.3320.330.64%24,683
Feb 17, 202620.2220.2220.1420.2020.20-0.49%3,408
Feb 13, 202620.3220.3220.2720.3020.30-0.54%2,845
Feb 12, 202620.4020.4120.4020.4120.41-0.63%453
Feb 11, 202620.5020.5420.4620.5420.540.69%1,382
Feb 10, 202620.4320.4320.3920.4020.400.10%39,270
Feb 9, 202620.3420.3920.2820.3820.380.49%1,227
Feb 6, 202620.2520.2820.2420.2820.280.40%1,224
Feb 5, 202620.1620.2020.1520.2020.20-0.98%916
Feb 4, 202620.3420.4020.3220.4020.400.84%1,517
Feb 3, 202620.2420.2420.1620.2320.231.00%2,465
Feb 2, 202620.1220.1220.0320.0320.03-1.33%3,867
Jan 30, 202620.5920.5920.2820.3020.30-2.64%19,338
Jan 29, 202620.9921.6520.6920.8520.850.77%22,878
Jan 28, 202620.7020.7020.6920.6920.690.44%504
Jan 27, 202620.5720.6120.5720.6020.600.34%4,956
Jan 26, 202620.5320.6320.5320.5320.530.49%3,145
Jan 23, 202620.4220.4320.4020.4320.430.49%1,976
Jan 22, 202620.3320.3420.3320.3320.330.54%54,206
Jan 21, 202620.2620.2620.2120.2220.22-0.25%4,311
Jan 20, 202620.2720.2720.2720.2720.27-0.25%135
Jan 19, 202620.3220.3220.3220.3220.320.89%413
Jan 16, 202620.0620.1420.0020.1420.140.10%14,838
Jan 15, 202620.1220.1720.1220.1220.120.85%113,707
Jan 13, 202620.0520.0519.9519.9519.950.15%3,984
Jan 12, 202619.9419.9519.9219.9219.920.91%1,906
Jan 9, 202619.7419.7419.7419.7419.740.71%112
Jan 8, 202619.5819.6219.5819.6019.60-0.56%6,002
Jan 7, 202619.6419.7219.6419.7119.71-0.20%4,306
Jan 6, 202619.7919.8219.7519.7519.750.77%2,300
Jan 5, 202619.6019.6019.6019.6019.600.90%153
Jan 2, 202619.4319.4319.4019.4319.43-0.13%814
Dec 31, 202519.4519.4519.4519.4519.45-0.71%111
Dec 30, 202519.5919.5919.5419.5919.590.93%4,982
Dec 29, 202519.5319.5319.4119.4119.41-0.67%1,350
Dec 24, 202519.5219.5419.5219.5419.540.88%801
Dec 23, 202519.3719.3719.3719.3719.37-3.15%2,021
Dec 22, 202520.0220.0220.0020.0019.36-0.45%9,303
Dec 19, 202519.8720.0919.8720.0919.440.95%5,591
Dec 18, 202519.8819.9019.8319.9019.260.35%8,609
Dec 17, 202519.8319.8319.8319.8319.19-305
Dec 16, 202520.1320.4019.8319.8319.19-0.70%2,102
Dec 15, 202520.0020.0019.9419.9719.33-0.05%638
Dec 12, 202519.9819.9819.9819.9819.34-0.75%310
Dec 11, 202520.0820.1320.0820.1319.480.70%3,604
Dec 10, 202520.0120.0119.9819.9919.35-0.35%2,800
Dec 9, 202520.0620.0620.0620.0619.41-0.45%3,300
Dec 8, 202520.1520.1520.1520.1519.500.15%862
Dec 5, 202520.2320.2320.1220.1219.47-0.15%6,525
Dec 4, 202520.1020.1520.1020.1519.500.20%65,856
Dec 2, 202520.1220.1220.1120.1119.46-0.10%2,515
Dec 1, 202520.0720.1320.0720.1319.480.65%512
Nov 28, 202520.0020.0020.0020.0019.360.91%800
Nov 27, 202519.9020.0119.0019.8219.18-0.35%7,987
Nov 26, 202519.7919.9019.7919.8919.250.20%12,780
Nov 25, 202519.7519.8519.7519.8519.210.10%6,202
Nov 24, 202519.7619.8319.7619.8319.190.41%871
Nov 21, 202519.7619.7619.7519.7519.11-0.45%3,080
Nov 20, 202519.8919.8919.8419.8419.20-0.70%401
Nov 18, 202519.9319.9819.9319.9819.340.35%1,373
Nov 17, 202519.9819.9819.9119.9119.27-0.30%1,046
Nov 14, 202519.9019.9719.9019.9719.33-0.10%913
Nov 13, 202519.9420.0619.9419.9919.35-0.05%3,628
Nov 12, 202519.8120.4319.8120.0019.360.10%8,301
Nov 11, 202519.9819.9819.9819.9819.340.60%414
Nov 10, 202519.8619.8619.8619.8619.220.81%1,600
Nov 7, 202519.7319.7319.7019.7019.070.20%2,003
Nov 6, 202519.6419.6619.6419.6619.03-0.30%694
Nov 5, 202519.5519.7219.5519.7219.080.41%3,086
Nov 4, 202519.7319.7319.6419.6419.01-0.30%202
Nov 3, 202519.7019.7019.7019.7019.07-0.05%101
Oct 31, 202519.7219.7219.7019.7119.070.56%400
Oct 30, 202519.6019.6019.6019.6018.97-0.25%115
Oct 29, 202519.8019.8019.6519.6519.020.26%81,200
Oct 28, 202519.6219.6219.6019.6018.97-0.31%3,450
Oct 27, 202519.6219.6619.6219.6619.03-0.35%25,249
Oct 24, 202519.7319.7319.7319.7319.090.20%3,600
Oct 23, 202519.7119.7119.6919.6919.060.82%9,101
Oct 22, 202519.5019.5319.5019.5318.900.15%693
Oct 21, 202519.5119.5219.4919.5018.87-0.76%10,856
Oct 20, 202519.5719.6519.5719.6519.020.15%2,757
Oct 17, 202519.6219.6219.6219.6218.99-0.91%125
Oct 16, 202519.8019.8019.8019.8019.160.15%10,370
Oct 15, 202519.7719.7719.7719.7719.130.97%16,255
Oct 14, 202519.5219.6319.5219.5818.950.67%1,261
Oct 10, 202519.5419.5419.4219.4518.82-1.27%1,700
Oct 9, 202519.7019.7019.7019.7019.070.72%177
Oct 7, 202519.5519.5619.5519.5618.930.77%1,119
Oct 3, 202519.4119.4119.4119.4118.78-121