Skip to main content
CI Auspice Broad Commodity Fund ETF (Hedged Series Units) (TSX:CCOM)
Canada flag Canada · Delayed Price · Currency is CAD
21.48
+0.18 (0.85%)
At close: Apr 28, 2026

TSX:CCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3921.4821.3521.4821.480.85%3,172
Apr 27, 202621.2421.3021.2421.3021.300.47%1,052
Apr 24, 202621.2221.2221.1821.2021.20-0.19%770
Apr 23, 202621.2321.2421.2321.2421.240.28%1,321
Apr 22, 202621.1821.1821.1821.1821.18-0.24%498
Apr 21, 202621.0521.2321.0521.2321.230.66%11,533
Apr 20, 202621.0121.1420.9621.0921.09-45,037
Apr 17, 202620.9221.0920.9221.0921.090.29%1,398
Apr 16, 202621.1021.1121.0221.0321.030.67%4,123
Apr 15, 202620.9320.9920.8920.8920.89-0.29%6,777
Apr 14, 202620.8820.9520.8620.9520.950.34%12,080
Apr 13, 202620.8920.8920.8020.8820.880.29%4,255
Apr 10, 202620.7920.8220.7620.8220.820.34%5,651
Apr 9, 202620.7820.7820.7420.7520.75-0.62%10,545
Apr 8, 202621.7621.7620.7520.8820.88-0.48%2,123
Apr 7, 202621.0121.0220.9320.9820.98-0.14%2,177
Apr 6, 202621.0121.0120.9021.0121.010.67%20,785
Apr 2, 202620.9720.9720.8720.8720.87-0.14%6,335
Apr 1, 202620.9320.9520.7720.9020.90-0.90%9,181
Mar 31, 202621.1121.1121.0721.0921.09-0.05%11,538
Mar 30, 202621.0421.1320.9321.1021.10-0.19%37,323
Mar 27, 202621.0921.1421.0521.1421.140.43%2,442
Mar 26, 202621.1621.1620.9721.0521.050.05%8,112
Mar 25, 202620.8921.0420.8921.0421.04-3.35%6,385
Mar 24, 202621.7521.8321.7021.7720.850.74%6,028
Mar 23, 202621.7821.7821.6121.6120.70-1.01%16,405
Mar 20, 202622.0222.0221.8321.8320.91-1.22%24,915
Mar 19, 202622.0422.1321.9722.1021.17-0.23%43,157
Mar 18, 202621.9722.1521.9322.1521.221.03%6,952
Mar 17, 202621.8721.9321.8521.9321.000.21%672
Mar 16, 202622.1022.1021.8721.8820.96-1.71%11,948
Mar 13, 202622.0422.2621.9922.2621.320.63%11,172
Mar 12, 202621.9322.1221.9322.1221.191.37%8,160
Mar 11, 202621.6421.9321.6321.8220.900.79%26,693
Mar 10, 202621.6521.7121.6521.6520.740.84%1,294
Mar 9, 202621.8221.8221.4721.4720.56-0.23%40,001
Mar 6, 202621.5121.5421.4521.5220.611.80%13,783
Mar 5, 202620.9421.1420.9421.1420.250.96%16,775
Mar 4, 202620.9121.0620.9120.9420.06-0.14%34,956
Mar 3, 202620.9720.9720.9720.9720.090.10%393
Mar 2, 202621.0721.0720.9520.9520.070.53%2,717
Feb 27, 202620.8520.8520.8220.8419.960.43%507
Feb 26, 202620.7620.7620.7420.7519.880.58%573
Feb 25, 202620.6321.1120.6220.6319.76-0.34%23,677
Feb 24, 202620.6520.7020.6020.7019.830.10%5,676
Feb 23, 202620.6520.6820.6520.6819.810.58%3,883
Feb 19, 202620.5620.5620.5620.5619.691.13%3,381
Feb 18, 202620.3520.3620.3220.3319.470.64%24,683
Feb 17, 202620.2220.2220.1420.2019.35-0.49%3,408
Feb 13, 202620.3220.3220.2720.3019.44-0.54%2,845
Feb 12, 202620.4020.4120.4020.4119.55-0.63%453
Feb 11, 202620.5020.5420.4620.5419.670.69%1,382
Feb 10, 202620.4320.4320.3920.4019.540.10%39,270
Feb 9, 202620.3420.3920.2820.3819.520.49%1,227
Feb 6, 202620.2520.2820.2420.2819.430.40%1,224
Feb 5, 202620.1620.2020.1520.2019.35-0.98%916
Feb 4, 202620.3420.4020.3220.4019.540.84%1,517
Feb 3, 202620.2420.2420.1620.2319.381.00%2,465
Feb 2, 202620.1220.1220.0320.0319.19-1.33%3,867
Jan 30, 202620.5920.5920.2820.3019.44-2.64%19,338
Jan 29, 202620.9921.6520.6920.8519.970.77%22,878
Jan 28, 202620.7020.7020.6920.6919.820.44%504
Jan 27, 202620.5720.6120.5720.6019.730.34%4,956
Jan 26, 202620.5320.6320.5320.5319.660.49%3,145
Jan 23, 202620.4220.4320.4020.4319.570.49%1,976
Jan 22, 202620.3320.3420.3320.3319.470.54%54,206
Jan 21, 202620.2620.2620.2120.2219.37-0.25%4,311
Jan 20, 202620.2720.2720.2720.2719.42-0.25%135
Jan 19, 202620.3220.3220.3220.3219.460.89%413
Jan 16, 202620.0620.1420.0020.1419.290.10%14,838
Jan 15, 202620.1220.1720.1220.1219.270.85%113,707
Jan 13, 202620.0520.0519.9519.9519.110.15%3,984
Jan 12, 202619.9419.9519.9219.9219.080.91%1,906
Jan 9, 202619.7419.7419.7419.7418.910.71%112
Jan 8, 202619.5819.6219.5819.6018.77-0.56%6,002
Jan 7, 202619.6419.7219.6419.7118.88-0.20%4,306
Jan 6, 202619.7919.8219.7519.7518.920.77%2,300
Jan 5, 202619.6019.6019.6019.6018.770.90%153
Jan 2, 202619.4319.4319.4019.4318.61-0.13%814
Dec 31, 202519.4519.4519.4519.4518.63-0.71%111
Dec 30, 202519.5919.5919.5419.5918.760.93%4,982
Dec 29, 202519.5319.5319.4119.4118.59-0.67%1,350
Dec 24, 202519.5219.5419.5219.5418.720.88%801
Dec 23, 202519.3719.3719.3719.3718.55-3.15%2,021
Dec 22, 202520.0220.0220.0020.0018.54-0.45%9,303
Dec 19, 202519.8720.0919.8720.0918.620.95%5,591
Dec 18, 202519.8819.9019.8319.9018.450.35%8,609
Dec 17, 202519.8319.8319.8319.8318.38-305
Dec 16, 202520.1320.4019.8319.8318.38-0.70%2,102
Dec 15, 202520.0020.0019.9419.9718.51-0.05%638
Dec 12, 202519.9819.9819.9819.9818.52-0.75%310
Dec 11, 202520.0820.1320.0820.1318.660.70%3,604
Dec 10, 202520.0120.0119.9819.9918.53-0.35%2,800
Dec 9, 202520.0620.0620.0620.0618.60-0.45%3,300
Dec 8, 202520.1520.1520.1520.1518.680.15%862
Dec 5, 202520.2320.2320.1220.1218.65-0.15%6,525
Dec 4, 202520.1020.1520.1020.1518.680.20%65,856
Dec 2, 202520.1220.1220.1120.1118.64-0.10%2,515
Dec 1, 202520.0720.1320.0720.1318.660.65%512
Nov 28, 202520.0020.0020.0020.0018.540.91%800