Canadian Imperial Bank of Commerce (TSX:CM)
Canada
· Delayed Price · Currency is CAD 126.15
-0.15 (-0.12%)
At close: Dec 5, 2025
TSX:CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.19 | 126.98 | 125.11 | 126.15 | 126.15 | -0.12% | 2,886,091 |
| Dec 4, 2025 | 120.53 | 126.64 | 120.48 | 126.30 | 126.30 | 4.15% | 6,040,748 |
| Dec 3, 2025 | 121.06 | 122.06 | 120.79 | 121.27 | 121.27 | 0.17% | 2,187,196 |
| Dec 2, 2025 | 119.67 | 121.08 | 119.50 | 121.06 | 121.06 | 1.48% | 2,885,896 |
| Dec 1, 2025 | 120.40 | 120.47 | 118.98 | 119.30 | 119.30 | -1.27% | 1,792,074 |
| Nov 28, 2025 | 120.15 | 120.83 | 119.65 | 120.83 | 120.83 | 0.74% | 1,541,915 |
| Nov 27, 2025 | 120.15 | 120.63 | 119.93 | 119.94 | 119.94 | -0.30% | 520,341 |
| Nov 26, 2025 | 120.38 | 120.53 | 119.80 | 120.30 | 120.30 | 0.44% | 1,940,080 |
| Nov 25, 2025 | 119.30 | 120.09 | 119.13 | 119.77 | 119.77 | 0.99% | 1,965,433 |
| Nov 24, 2025 | 118.40 | 119.06 | 118.21 | 118.60 | 118.60 | 0.13% | 5,010,038 |
| Nov 21, 2025 | 117.34 | 118.47 | 116.86 | 118.45 | 118.45 | 1.23% | 2,268,907 |
| Nov 20, 2025 | 119.21 | 119.31 | 116.65 | 117.01 | 117.01 | -1.00% | 1,891,495 |
| Nov 19, 2025 | 120.05 | 120.16 | 117.51 | 118.19 | 118.19 | -1.50% | 3,213,309 |
| Nov 18, 2025 | 121.22 | 121.48 | 119.36 | 119.99 | 119.99 | -1.69% | 2,780,150 |
| Nov 17, 2025 | 121.94 | 122.56 | 121.52 | 122.05 | 122.05 | -0.18% | 1,991,601 |
| Nov 14, 2025 | 120.06 | 122.29 | 119.61 | 122.27 | 122.27 | 1.11% | 2,653,421 |
| Nov 13, 2025 | 121.60 | 122.30 | 120.34 | 120.93 | 120.93 | -0.79% | 2,907,318 |
| Nov 12, 2025 | 120.40 | 122.01 | 120.24 | 121.89 | 121.89 | 1.47% | 1,859,894 |
| Nov 11, 2025 | 119.90 | 120.43 | 119.87 | 120.12 | 120.12 | 0.03% | 1,931,908 |
| Nov 10, 2025 | 119.21 | 120.33 | 119.05 | 120.08 | 120.08 | 0.98% | 1,686,707 |
| Nov 7, 2025 | 118.33 | 118.92 | 117.02 | 118.92 | 118.92 | 0.16% | 2,399,700 |
| Nov 6, 2025 | 117.85 | 119.04 | 117.60 | 118.73 | 118.73 | 0.94% | 1,597,265 |
| Nov 5, 2025 | 117.63 | 117.97 | 116.86 | 117.62 | 117.62 | 0.18% | 1,748,507 |
| Nov 4, 2025 | 116.96 | 117.77 | 115.76 | 117.41 | 117.41 | -0.36% | 1,521,123 |
| Nov 3, 2025 | 116.25 | 118.04 | 116.25 | 117.84 | 117.84 | 1.40% | 1,987,734 |
| Oct 31, 2025 | 115.25 | 116.42 | 114.80 | 116.21 | 116.21 | 0.83% | 1,298,074 |
| Oct 30, 2025 | 115.38 | 116.02 | 115.09 | 115.25 | 115.25 | -0.08% | 1,837,728 |
| Oct 29, 2025 | 116.70 | 116.90 | 114.82 | 115.34 | 115.34 | -1.27% | 2,173,981 |
| Oct 28, 2025 | 116.10 | 117.13 | 115.69 | 116.82 | 116.82 | 0.62% | 2,186,869 |
| Oct 27, 2025 | 115.49 | 116.19 | 115.20 | 116.10 | 116.10 | 0.73% | 4,655,775 |
| Oct 24, 2025 | 114.37 | 115.30 | 114.37 | 115.26 | 115.26 | 1.07% | 2,833,522 |
| Oct 23, 2025 | 113.59 | 114.25 | 113.56 | 114.04 | 114.04 | 0.56% | 3,533,189 |
| Oct 22, 2025 | 113.32 | 113.72 | 113.02 | 113.41 | 113.41 | 0.18% | 2,491,018 |
| Oct 21, 2025 | 113.36 | 113.63 | 112.83 | 113.21 | 113.21 | -0.11% | 2,643,101 |
| Oct 20, 2025 | 112.81 | 113.73 | 112.80 | 113.34 | 113.34 | 0.73% | 2,776,424 |
| Oct 17, 2025 | 112.35 | 112.67 | 111.92 | 112.52 | 112.52 | -0.15% | 2,682,935 |
| Oct 16, 2025 | 114.78 | 114.95 | 112.33 | 112.69 | 112.69 | -1.90% | 2,406,441 |
| Oct 15, 2025 | 113.25 | 114.98 | 113.04 | 114.87 | 114.87 | 1.74% | 3,842,144 |
| Oct 14, 2025 | 111.74 | 113.20 | 111.45 | 112.90 | 112.90 | 0.97% | 1,988,896 |
| Oct 10, 2025 | 112.54 | 113.12 | 111.69 | 111.82 | 111.82 | -0.29% | 2,801,153 |
| Oct 9, 2025 | 112.32 | 112.95 | 111.95 | 112.14 | 112.14 | -0.06% | 3,664,030 |
| Oct 8, 2025 | 114.09 | 114.21 | 112.07 | 112.21 | 112.21 | -1.47% | 2,439,595 |
| Oct 7, 2025 | 114.00 | 114.68 | 113.61 | 113.88 | 113.88 | - | 4,083,269 |
| Oct 6, 2025 | 114.14 | 114.16 | 112.74 | 113.88 | 113.88 | 0.20% | 2,682,328 |
| Oct 3, 2025 | 112.51 | 114.08 | 112.19 | 113.65 | 113.65 | 0.84% | 3,567,698 |
| Oct 2, 2025 | 111.98 | 112.81 | 111.29 | 112.70 | 112.70 | 0.50% | 2,804,955 |
| Oct 1, 2025 | 111.42 | 112.58 | 111.33 | 112.14 | 112.14 | 0.84% | 3,426,238 |
| Sep 30, 2025 | 110.90 | 111.29 | 109.74 | 111.21 | 111.21 | 0.32% | 3,084,880 |
| Sep 29, 2025 | 111.87 | 112.00 | 110.63 | 110.86 | 110.86 | -1.41% | 3,862,659 |
| Sep 26, 2025 | 112.07 | 112.79 | 112.02 | 112.44 | 111.47 | 0.40% | 3,754,692 |
| Sep 25, 2025 | 111.93 | 112.36 | 111.65 | 111.99 | 111.02 | -0.16% | 3,365,854 |
| Sep 24, 2025 | 112.82 | 113.49 | 112.15 | 112.17 | 111.20 | -0.80% | 5,436,613 |
| Sep 23, 2025 | 112.47 | 113.51 | 112.45 | 113.08 | 112.10 | 0.61% | 2,903,131 |
| Sep 22, 2025 | 112.28 | 112.85 | 112.09 | 112.39 | 111.42 | -0.12% | 5,601,386 |
| Sep 19, 2025 | 113.50 | 113.50 | 110.79 | 112.53 | 111.56 | 1.41% | 7,837,482 |
| Sep 18, 2025 | 110.57 | 111.33 | 110.37 | 110.96 | 110.00 | 0.42% | 2,540,799 |
| Sep 17, 2025 | 110.45 | 111.10 | 110.29 | 110.50 | 109.55 | 0.15% | 2,457,574 |
| Sep 16, 2025 | 109.70 | 110.50 | 109.36 | 110.33 | 109.38 | 0.61% | 2,558,947 |
| Sep 15, 2025 | 109.59 | 109.87 | 109.29 | 109.66 | 108.71 | 0.06% | 2,295,777 |
| Sep 12, 2025 | 110.05 | 110.25 | 109.49 | 109.59 | 108.64 | -0.40% | 1,782,677 |
| Sep 11, 2025 | 109.46 | 110.11 | 109.32 | 110.03 | 109.08 | 0.69% | 1,808,346 |
| Sep 10, 2025 | 108.35 | 109.44 | 108.22 | 109.28 | 108.34 | 0.99% | 2,796,657 |
| Sep 9, 2025 | 107.50 | 108.68 | 107.50 | 108.21 | 107.28 | 0.28% | 2,743,647 |
| Sep 8, 2025 | 108.63 | 108.83 | 107.38 | 107.91 | 106.98 | -0.47% | 2,957,115 |
| Sep 5, 2025 | 109.58 | 110.00 | 107.93 | 108.42 | 107.48 | -0.91% | 2,883,264 |
| Sep 4, 2025 | 108.67 | 109.44 | 108.50 | 109.42 | 108.48 | 1.14% | 2,419,995 |
| Sep 3, 2025 | 106.95 | 108.20 | 106.60 | 108.19 | 107.26 | 1.62% | 2,625,721 |
| Sep 2, 2025 | 105.50 | 106.57 | 105.01 | 106.47 | 105.55 | 0.36% | 1,947,028 |
| Aug 29, 2025 | 105.75 | 106.41 | 105.51 | 106.09 | 105.17 | 0.17% | 3,911,202 |
| Aug 28, 2025 | 107.00 | 107.13 | 103.26 | 105.91 | 105.00 | 2.02% | 5,434,309 |
| Aug 27, 2025 | 102.33 | 104.46 | 102.30 | 103.81 | 102.91 | 1.70% | 5,621,573 |
| Aug 26, 2025 | 100.76 | 102.15 | 100.50 | 102.07 | 101.19 | 1.38% | 4,316,325 |
| Aug 25, 2025 | 101.00 | 101.26 | 100.43 | 100.68 | 99.81 | -0.53% | 1,385,333 |
| Aug 22, 2025 | 101.83 | 102.10 | 101.12 | 101.22 | 100.35 | -0.37% | 2,283,378 |
| Aug 21, 2025 | 101.23 | 101.74 | 101.09 | 101.60 | 100.72 | 0.12% | 1,279,452 |
| Aug 20, 2025 | 101.38 | 101.84 | 101.11 | 101.48 | 100.60 | 0.10% | 1,255,668 |
| Aug 19, 2025 | 101.75 | 102.13 | 101.32 | 101.38 | 100.51 | -0.51% | 973,319 |
| Aug 18, 2025 | 101.90 | 102.02 | 101.34 | 101.90 | 101.02 | -0.09% | 969,923 |
| Aug 15, 2025 | 102.10 | 102.45 | 101.92 | 101.99 | 101.11 | -0.01% | 1,817,508 |
| Aug 14, 2025 | 100.94 | 102.00 | 100.70 | 102.00 | 101.12 | 1.07% | 2,060,989 |
| Aug 13, 2025 | 100.96 | 101.32 | 100.61 | 100.92 | 100.05 | 0.19% | 1,754,940 |
| Aug 12, 2025 | 100.55 | 100.98 | 100.30 | 100.73 | 99.86 | 0.43% | 1,448,629 |
| Aug 11, 2025 | 100.00 | 100.54 | 99.99 | 100.30 | 99.43 | 0.35% | 1,486,338 |
| Aug 8, 2025 | 99.38 | 100.18 | 99.12 | 99.95 | 99.09 | 0.96% | 1,626,011 |
| Aug 7, 2025 | 99.25 | 99.98 | 98.80 | 99.00 | 98.15 | -0.20% | 2,169,233 |
| Aug 6, 2025 | 100.01 | 100.38 | 98.96 | 99.20 | 98.34 | -0.57% | 2,546,757 |
| Aug 5, 2025 | 99.70 | 100.17 | 99.20 | 99.77 | 98.91 | 0.71% | 1,449,957 |
| Aug 1, 2025 | 98.10 | 99.27 | 97.81 | 99.07 | 98.22 | 0.04% | 1,978,950 |
| Jul 31, 2025 | 99.38 | 99.40 | 98.70 | 99.03 | 98.18 | -0.33% | 1,889,492 |
| Jul 30, 2025 | 100.24 | 100.70 | 99.26 | 99.36 | 98.50 | -0.62% | 3,597,950 |
| Jul 29, 2025 | 101.74 | 102.02 | 99.43 | 99.98 | 99.12 | -1.52% | 4,387,276 |
| Jul 28, 2025 | 101.20 | 101.62 | 100.79 | 101.52 | 100.64 | 0.08% | 2,157,751 |
| Jul 25, 2025 | 100.66 | 101.44 | 100.37 | 101.44 | 100.56 | 0.78% | 4,035,461 |
| Jul 24, 2025 | 101.00 | 101.28 | 100.63 | 100.65 | 99.78 | -0.31% | 2,149,976 |
| Jul 23, 2025 | 101.34 | 101.60 | 100.92 | 100.96 | 100.09 | -0.26% | 3,101,106 |
| Jul 22, 2025 | 100.58 | 101.34 | 100.27 | 101.22 | 100.35 | 0.67% | 4,096,090 |
| Jul 21, 2025 | 100.65 | 100.91 | 100.12 | 100.55 | 99.68 | -0.06% | 2,428,008 |
| Jul 18, 2025 | 100.18 | 100.64 | 99.93 | 100.61 | 99.74 | 0.27% | 1,378,748 |
| Jul 17, 2025 | 98.89 | 100.58 | 98.68 | 100.34 | 99.47 | 0.96% | 3,237,366 |
| Jul 16, 2025 | 98.96 | 99.39 | 98.51 | 99.39 | 98.53 | 0.53% | 3,391,582 |