Toronto - Delayed Quote
CAD
Canadian Imperial Bank of Commerce (CM.TO)
164.61
+0.96
(+0.59%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
163.75
165.12
163.15
164.61
164.61
1,087,827
Oct 27, 2026
162.01
163.92
161.21
163.65
163.65
2,656,400
Oct 26, 2026
160.72
162.48
160.44
161.92
161.92
2,850,000
Oct 23, 2026
159.75
160.32
158.10
159.59
159.59
1,517,400
Oct 22, 2026
159.52
161.23
158.90
161.00
161.00
2,197,900
Oct 21, 2026
160.00
161.96
159.76
161.34
161.34
3,414,300
Oct 20, 2026
157.48
159.91
156.75
159.12
159.12
1,258,800
Oct 19, 2026
158.02
158.82
157.12
157.67
157.67
1,447,400
Oct 16, 2026
159.87
161.17
158.47
158.87
158.87
1,808,100
Oct 15, 2026
157.08
159.47
156.27
159.40
159.40
1,281,500
Oct 14, 2026
157.32
157.93
155.70
157.31
157.31
1,494,600
Oct 13, 2026
156.85
159.06
156.40
158.44
158.44
2,468,500
Oct 9, 2026
154.15
156.17
153.91
155.63
155.63
2,301,700
Oct 8, 2026
153.17
154.97
152.76
153.68
153.68
2,170,500
Oct 7, 2026
157.06
157.21
154.34
154.57
154.57
2,023,500
Oct 6, 2026
158.04
159.02
157.74
158.65
158.65
968,500
Oct 5, 2026
158.20
158.50
156.70
157.25
157.25
2,845,200
Oct 2, 2026
156.91
158.28
156.65
158.27
158.27
2,390,200
Oct 1, 2026
156.50
156.56
153.28
156.48
156.48
2,956,700
Sep 30, 2026
158.14
158.34
156.73
156.73
156.73
1,579,400
Sep 29, 2026
159.44
159.47
157.21
158.57
158.57
1,727,100
Sep 28, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
159.51
160.23
158.56
159.08
159.08
3,142,200
Sep 25, 2026
158.10
160.80
158.04
160.72
159.65
1,435,300
Sep 24, 2026
157.00
158.51
156.13
157.46
156.41
1,700,400
Sep 23, 2026
160.81
161.65
156.81
157.19
156.14
2,763,800
Sep 22, 2026
163.48
163.50
160.56
161.65
160.57
2,634,800
Sep 21, 2026
162.07
163.36
162.00
163.26
162.17
3,308,200
Sep 18, 2026
158.65
161.03
158.10
161.03
159.96
5,792,600
Sep 17, 2026
159.46
160.35
158.40
159.05
157.99
2,254,000
Sep 16, 2026
158.22
159.72
156.76
158.06
157.01
4,983,200
Sep 15, 2026
158.71
158.88
156.06
157.81
156.76
1,740,800
Sep 14, 2026
158.20
160.17
157.90
158.80
157.74
2,493,300
Sep 11, 2026
159.54
160.53
157.36
158.91
157.85
1,878,600
Sep 10, 2026
158.53
159.35
157.28
158.42
157.37
2,631,400
Sep 9, 2026
160.00
160.04
158.25
158.69
157.63
1,744,600
Sep 8, 2026
161.37
162.53
160.75
161.15
160.08
2,631,200
Sep 4, 2026
162.81
164.30
162.33
162.75
161.67
1,983,600
Sep 3, 2026
160.77
163.10
159.63
163.00
161.91
3,973,200
Sep 2, 2026
156.40
160.20
156.39
160.17
159.10
2,677,900
Sep 1, 2026
157.12
158.25
154.67
156.39
155.35
2,807,300
Aug 31, 2026
158.36
160.23
157.11
157.31
156.26
2,683,200
Aug 28, 2026
160.00
161.23
157.02
159.09
158.03
2,188,400
Aug 27, 2026
163.82
163.85
155.80
159.16
158.10
3,598,700
Aug 26, 2026
163.46
164.93
163.46
163.82
162.73
1,955,700
Aug 25, 2026
159.42
163.83
159.42
163.72
162.63
2,418,400
Aug 24, 2026
159.47
160.53
157.88
159.26
158.20
1,609,500
Aug 21, 2026
160.66
162.25
159.90
160.32
159.25
1,715,200
Aug 20, 2026
162.73
162.73
158.91
159.77
158.71
1,764,000
Aug 19, 2026
170.00
170.00
162.66
162.93
161.85
3,174,400
Aug 18, 2026
171.13
171.49
167.82
169.18
168.05
1,498,100
Aug 17, 2026
171.43
172.87
171.13
171.36
170.22
2,889,300
Aug 14, 2026
170.41
171.76
170.41
171.76
170.62
968,300
Aug 13, 2026
169.09
170.87
169.00
170.46
169.33
1,067,500
Aug 12, 2026
166.33
169.06
166.17
168.63
167.51
2,518,400
Aug 11, 2026
167.00
168.17
165.39
165.64
164.54
3,192,800
Aug 10, 2026
165.64
167.46
165.33
166.32
165.21
918,800
Aug 7, 2026
166.03
166.87
163.80
165.64
164.54
2,409,300
Aug 6, 2026
167.12
168.10
165.65
165.93
164.83
2,218,700
Aug 5, 2026
164.55
167.90
164.50
166.45
165.34
1,568,200
Aug 4, 2026
167.17
168.94
165.70
166.06
164.95
1,585,800
Jul 31, 2026
165.92
167.39
165.59
166.04
164.93
1,712,500
Jul 30, 2026
165.09
166.79
164.74
165.62
164.52
1,528,600
Jul 29, 2026
168.01
168.16
162.77
163.59
162.50
2,273,300
Jul 28, 2026
166.50
169.36
164.54
169.04
167.91
4,381,400
Jul 27, 2026
166.80
168.04
165.61
166.93
165.82
2,656,600
Jul 24, 2026
164.54
165.92
163.92
165.68
164.58
2,164,800
Jul 23, 2026
164.45
165.20
162.96
164.13
163.04
3,544,100
Jul 22, 2026
165.80
167.20
164.70
165.99
164.88
2,559,100
Jul 21, 2026
165.90
166.50
164.87
165.70
164.60
2,372,200
Jul 20, 2026
170.02
170.83
165.25
165.55
164.45
3,052,000
Jul 17, 2026
168.02
171.64
167.21
169.94
168.81
2,383,200
Jul 16, 2026
169.05
170.18
167.59
169.62
168.49
2,037,200
Jul 15, 2026
167.32
169.63
167.32
169.48
168.35
2,043,600
Jul 14, 2026
166.00
168.28
165.97
166.68
165.57
1,135,700
Jul 13, 2026
167.10
167.78
165.38
165.97
164.87
2,315,700
Jul 10, 2026
163.87
167.15
163.56
166.97
165.86
2,732,700
Jul 9, 2026
161.97
164.24
161.82
163.53
162.44
2,401,700
Jul 8, 2026
163.76
163.99
159.91
161.57
160.49
3,031,500
Jul 7, 2026
163.77
164.99
162.98
164.67
163.57
2,772,000
Jul 6, 2026
162.44
163.96
162.41
163.77
162.68
4,767,500
Jul 3, 2026
161.80
163.90
161.60
161.76
160.68
1,155,100
Jul 2, 2026
164.30
165.00
160.56
161.59
160.51
2,980,500
Jun 30, 2026
161.47
163.32
161.22
163.32
162.23
2,484,800
Jun 29, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
160.87
161.68
159.80
161.38
160.31
1,978,300
Jun 26, 2026
162.10
162.75
160.48
161.25
159.11
3,453,300
Jun 25, 2026
162.32
163.30
161.79
162.19
160.04
3,515,500
Jun 24, 2026
163.05
163.59
160.99
162.17
160.02
3,446,500
Jun 23, 2026
160.13
163.35
159.52
163.15
160.99
2,917,100
Jun 22, 2026
160.30
161.80
159.52
161.45
159.31
3,104,800
Jun 19, 2026
158.63
160.52
158.52
160.31
158.19
5,940,300
Jun 18, 2026
160.00
160.53
156.75
157.97
155.88
3,201,300
Jun 17, 2026
159.78
160.52
158.47
159.23
157.12
2,586,400
Jun 16, 2026
159.85
160.80
159.05
159.85
157.73
3,397,700
Jun 15, 2026
160.00
160.83
157.93
159.15
157.04
1,082,200
Jun 12, 2026
156.85
159.25
156.84
158.71
156.61
1,987,800
Jun 11, 2026
154.50
156.57
154.08
156.06
153.99
2,289,300
Jun 10, 2026
154.06
155.76
153.46
153.74
151.70
2,107,300
Jun 9, 2026
153.72
155.10
153.06
154.53
152.48
1,421,500
Jun 8, 2026
152.20
154.03
152.20
152.95
150.92
794,800
Jun 5, 2026
151.00
152.56
150.63
151.87
149.86
1,908,600
Jun 4, 2026
149.75
152.20
149.72
151.59
149.58
2,085,900
Jun 3, 2026
149.60
151.00
149.10
149.27
147.29
2,158,600
Jun 2, 2026
146.50
150.29
146.35
150.13
148.14
1,873,200
Jun 1, 2026
148.05
148.73
146.56
146.70
144.76
2,607,700
May 29, 2026
151.12
152.00
146.90
150.49
148.50
5,660,500
May 28, 2026
160.50
160.50
150.32
150.96
148.96
4,612,100
May 27, 2026
159.88
161.00
159.03
159.54
157.43
1,257,600
May 26, 2026
160.21
161.41
158.79
159.87
157.75
1,631,100
May 25, 2026
160.25
162.12
159.86
160.76
158.63
845,100
May 22, 2026
159.48
160.36
159.10
159.57
157.46
1,854,300
May 21, 2026
156.85
159.24
156.50
158.27
156.17
1,468,400
May 20, 2026
155.00
157.66
154.99
157.09
155.01
1,380,200
May 19, 2026
153.96
154.95
153.19
154.42
152.37
1,481,700
May 15, 2026
152.59
153.67
152.30
153.34
151.31
1,446,400
May 14, 2026
151.63
153.76
151.53
153.67
151.63
1,379,500
May 13, 2026
152.11
153.69
150.45
150.86
148.86
1,210,400
May 12, 2026
152.00
152.95
151.17
152.89
150.86
2,248,800
May 11, 2026
149.97
151.77
149.55
151.77
149.76
2,024,900
May 8, 2026
151.62
152.44
149.77
150.57
148.58
1,759,200
May 7, 2026
153.08
153.94
150.12
150.96
148.96
2,086,100
May 6, 2026
151.91
154.25
151.89
152.97
150.94
2,532,800
May 5, 2026
150.50
151.42
149.91
149.95
147.96
1,422,700
May 4, 2026
152.05
152.27
149.59
149.67
147.69
2,049,600
May 1, 2026
151.48
153.71
150.74
152.50
150.48
1,909,900
Apr 30, 2026
148.00
151.60
147.96
151.57
149.56
2,902,200
Apr 29, 2026
149.85
150.13
146.95
147.56
145.60
1,708,900
Apr 28, 2026
150.19
151.23
149.54
149.88
147.89
1,623,500
Apr 27, 2026
149.08
151.06
149.07
150.62
148.62
3,381,200
Apr 24, 2026
148.39
150.10
148.02
149.84
147.85
2,564,500
Apr 23, 2026
148.06
149.35
146.97
148.49
146.52
1,705,600
Apr 22, 2026
149.25
149.60
148.34
148.57
146.60
1,172,700
Apr 21, 2026
150.40
150.97
148.28
148.48
146.51
3,138,000
Apr 20, 2026
149.50
150.63
149.40
150.39
148.40
2,735,200
Apr 17, 2026
148.00
150.72
147.99
149.43
147.45
2,677,700
Apr 16, 2026
147.40
147.68
146.63
147.36
145.41
3,017,300
Apr 15, 2026
146.20
147.64
146.20
147.40
145.45
1,708,500
Apr 14, 2026
144.33
146.23
143.95
146.07
144.13
1,885,800
Apr 13, 2026
142.00
144.44
141.47
144.40
142.49
2,828,700
Apr 10, 2026
141.80
143.49
141.79
142.66
140.77
2,101,000
Apr 9, 2026
139.58
141.80
139.27
141.59
139.71
3,428,300
Apr 8, 2026
139.70
140.45
138.54
139.65
137.80
3,597,400
Apr 7, 2026
135.12
136.58
134.67
136.58
134.77
2,259,900
Apr 6, 2026
133.79
135.26
133.79
135.12
133.33
5,437,700
Apr 2, 2026
131.92
134.18
131.60
133.96
132.19
1,490,000
Apr 1, 2026
133.00
134.25
132.83
133.57
131.80
1,361,900
Mar 31, 2026
129.45
131.95
128.75
131.84
130.09
3,519,100
Mar 30, 2026
129.52
130.27
127.13
127.87
126.18
3,379,100
Mar 27, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
129.05
129.35
128.01
128.90
127.19
2,467,000
Mar 26, 2026
133.59
134.58
130.60
130.71
127.92
3,035,000
Mar 25, 2026
134.50
134.95
133.95
134.53
131.66
3,159,600
Mar 24, 2026
131.33
133.87
130.64
133.20
130.36
3,655,600
Mar 23, 2026
131.32
133.19
131.19
132.56
129.73
3,989,900
Mar 20, 2026
130.96
131.44
128.63
129.48
126.72
6,269,500
Mar 19, 2026
131.24
131.76
130.25
131.43
128.63
4,355,800
Mar 18, 2026
133.43
134.63
132.21
132.54
129.71
2,606,300
Mar 17, 2026
134.33
134.84
133.71
133.93
131.07
1,760,700
Mar 16, 2026
131.60
133.50
130.00
133.47
130.62
2,393,100
Mar 13, 2026
132.60
133.74
130.64
130.86
128.07
1,473,200
Mar 12, 2026
133.42
134.25
131.57
132.11
129.29
2,748,400
Mar 11, 2026
134.73
135.81
134.13
134.58
131.71
2,315,300
Mar 10, 2026
133.65
135.99
133.14
134.94
132.06
2,641,500
Mar 9, 2026
132.88
133.33
131.25
132.90
130.07
4,020,400
Mar 6, 2026
135.80
135.93
134.38
135.35
132.46
2,843,000
Mar 5, 2026
137.33
138.09
136.19
137.17
134.24
3,692,600
Mar 4, 2026
137.47
139.38
137.43
138.09
135.15
2,139,200
Mar 3, 2026
136.50
137.79
134.89
137.30
134.37
4,153,600
Mar 2, 2026
135.72
139.34
135.44
138.67
135.71
1,475,600
Feb 27, 2026
141.45
142.32
137.18
137.79
134.85
3,974,100
Feb 26, 2026
142.00
143.80
140.35
141.84
138.82
2,875,800
Feb 25, 2026
134.25
138.18
134.25
137.85
134.91
2,935,700
Feb 24, 2026
135.50
135.53
134.10
134.53
131.66
2,505,100
Feb 23, 2026
136.00
137.24
134.46
135.96
133.06
3,438,000
Feb 20, 2026
134.40
136.30
134.39
136.25
133.34
2,302,500
Feb 19, 2026
133.59
134.70
132.84
134.47
131.60
1,748,500
Feb 18, 2026
132.40
133.16
132.06
132.41
129.59
1,219,200
Feb 17, 2026
130.33
132.09
130.33
131.74
128.93
1,967,700
Feb 13, 2026
129.53
130.87
128.59
130.51
127.73
1,381,500
Feb 12, 2026
132.05
132.25
129.21
129.78
127.01
3,816,200
Feb 11, 2026
133.67
133.80
131.51
131.59
128.78
1,546,500
Feb 10, 2026
133.00
133.20
132.28
132.95
130.11
1,260,800
Feb 9, 2026
131.92
133.22
131.88
132.94
130.10
1,901,000
Feb 6, 2026
130.28
132.12
130.03
132.10
129.28
2,322,900
Feb 5, 2026
128.51
129.83
128.14
129.50
126.74
2,843,700
Feb 4, 2026
129.58
130.86
129.21
129.80
127.03
1,756,400
Feb 3, 2026
129.75
130.50
128.60
129.43
126.67
1,885,000
Feb 2, 2026
126.26
129.78
126.21
129.63
126.87
3,256,300
Jan 30, 2026
127.65
128.36
124.70
125.84
123.16
2,990,700
Jan 29, 2026
126.69
128.43
126.62
128.23
125.50
4,985,500
Jan 28, 2026
126.48
127.21
125.46
126.33
123.64
3,318,600
Jan 27, 2026
126.18
126.98
125.50
126.92
124.21
2,694,200
Jan 26, 2026
127.25
127.50
125.36
125.51
122.83
2,912,500
Jan 23, 2026
127.42
127.42
125.68
127.04
124.33
2,626,300
Jan 22, 2026
127.01
128.32
126.84
127.44
124.72
2,160,700
Jan 21, 2026
124.84
127.70
124.50
126.55
123.85
3,895,200
Jan 20, 2026
127.40
127.44
124.87
125.08
122.41
2,489,400
Jan 19, 2026
127.80
128.19
127.41
127.78
125.05
605,100
Jan 16, 2026
128.00
129.25
128.00
128.46
125.72
2,563,000
Jan 15, 2026
127.42
128.24
127.00
127.99
125.26
1,638,100
Jan 14, 2026
127.16
127.50
126.37
126.97
124.26
3,370,200
Jan 13, 2026
127.18
127.53
126.44
127.22
124.51
2,619,400
Jan 12, 2026
125.99
127.11
125.70
126.94
124.23
4,508,200
Jan 9, 2026
127.20
127.37
126.18
126.29
123.60
2,168,700
Jan 8, 2026
126.24
127.83
126.23
127.14
124.43
2,850,900
Jan 7, 2026
126.09
127.24
125.50
126.79
124.09
3,150,900
Jan 6, 2026
128.00
128.60
125.17
125.76
123.08
3,447,100
Jan 5, 2026
126.21
127.82
126.06
127.72
125.00
3,550,400
Jan 2, 2026
124.91
126.23
124.47
126.22
123.53
1,191,900
Dec 31, 2025
125.32
125.66
124.33
124.43
121.78
1,641,500
Dec 30, 2025
125.40
126.08
125.09
125.31
122.64
3,449,300
Dec 29, 2025
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
126.08
126.27
125.09
125.60
122.92
3,238,300
Dec 24, 2025
126.45
127.34
126.19
126.61
122.86
1,237,900
Dec 23, 2025
126.85
127.73
126.48
126.56
122.81
5,026,500
Dec 22, 2025
128.25
128.46
126.81
126.99
123.23
5,903,300
Dec 19, 2025
127.75
128.87
127.50
128.17
124.38
6,564,700
Dec 18, 2025
126.90
127.93
126.73
127.27
123.50
3,378,600
Dec 17, 2025
128.44
128.50
126.00
126.23
122.49
3,285,100
Dec 16, 2025
128.20
128.73
127.95
128.11
124.32
2,847,100
Dec 15, 2025
127.84
128.81
127.84
128.38
124.58
1,670,700
Dec 12, 2025
127.79
128.13
127.08
127.84
124.06
1,523,800
Dec 11, 2025
126.58
127.70
126.45
127.64
123.86
2,455,800
Dec 10, 2025
125.57
127.20
125.57
126.62
122.87
4,003,600
Dec 9, 2025
125.10
126.22
125.02
125.40
121.69
2,856,600
Dec 8, 2025
126.15
126.28
125.01
125.04
121.34
3,777,400
Dec 5, 2025
126.19
126.98
125.11
126.15
122.42
2,886,100
Dec 4, 2025
120.53
126.64
120.48
126.30
122.56
6,040,700
Dec 3, 2025
121.06
122.06
120.79
121.27
117.68
2,187,200
Dec 2, 2025
119.67
121.08
119.50
121.06
117.48
2,885,900
Dec 1, 2025
120.40
120.47
118.98
119.30
115.77
1,792,100
Nov 28, 2025
120.15
120.83
119.65
120.83
117.25
1,543,400
Nov 27, 2025
120.15
120.63
119.93
119.94
116.39
520,300
Nov 26, 2025
120.38
120.53
119.80
120.30
116.74
1,940,100
Nov 25, 2025
119.30
120.09
119.13
119.77
116.23
1,965,400
Nov 24, 2025
118.40
119.06
118.21
118.60
115.09
5,051,500
Nov 21, 2025
117.34
118.47
116.86
118.45
114.94
2,268,900
Nov 20, 2025
119.21
119.31
116.65
117.01
113.55
1,891,500
Nov 19, 2025
120.05
120.16
117.51
118.19
114.69
3,213,300
Nov 18, 2025
121.22
121.48
119.36
119.99
116.44
2,780,200
Nov 17, 2025
121.94
122.56
121.52
122.05
118.44
1,991,600
Nov 14, 2025
120.06
122.29
119.61
122.27
118.65
2,653,400
Nov 13, 2025
121.60
122.30
120.34
120.93
117.35
2,907,200
Nov 12, 2025
120.40
122.01
120.24
121.89
118.28
1,859,900
Nov 11, 2025
119.90
120.43
119.87
120.12
116.56
1,931,900
Nov 10, 2025
119.21
120.33
119.05
120.08
116.53
1,686,700
Nov 7, 2025
118.33
118.92
117.02
118.92
115.40
2,399,700
Nov 6, 2025
117.85
119.04
117.60
118.73
115.22
1,597,300
Nov 5, 2025
117.63
117.97
116.86
117.62
114.14
1,748,500
Nov 4, 2025
116.96
117.77
115.76
117.41
113.93
1,521,100
Nov 3, 2025
116.25
118.04
116.25
117.84
114.35
1,987,700
Oct 31, 2025
115.25
116.42
114.80
116.21
112.77
1,298,100
Oct 30, 2025
115.38
116.02
115.09
115.25
111.84
1,837,700
Oct 29, 2025
116.70
116.90
114.82
115.34
111.93
2,174,000
Oct 28, 2025
116.10
117.13
115.69
116.82
113.36
2,186,900
