Canadian Imperial Bank Of Commerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 156.87 | 157.54 | 155.63 | 157.06 | 62.111 | 4,872,044 |
| 2022-01-07 | 154.32 | 156.88 | 154.24 | 156.87 | 62.035 | 4,510,072 |
| 2022-01-06 | 151.60 | 154.78 | 151.31 | 154.72 | 61.185 | 3,693,428 |
| 2022-01-05 | 150.04 | 151.52 | 150.04 | 151.52 | 59.920 | 5,647,472 |
| 2022-01-04 | 149.29 | 150.61 | 149.01 | 149.63 | 59.172 | 5,111,254 |
| 2021-12-31 | 147.20 | 147.77 | 146.65 | 147.45 | 58.310 | 1,095,892 |
| 2021-12-30 | 147.92 | 148.61 | 147.43 | 147.47 | 58.318 | 2,292,672 |
| 2021-12-29 | 147.05 | 148.34 | 147.00 | 147.90 | 58.488 | 8,636,332 |
| 2021-12-24 | 147.17 | 147.19 | 146.60 | 146.89 | 58.089 | 3,612,844 |
| 2021-12-23 | 147.62 | 148.60 | 147.61 | 148.41 | 58.053 | 3,740,126 |
| 2021-12-22 | 146.18 | 147.28 | 146.18 | 147.21 | 57.584 | 2,544,686 |
| 2021-12-21 | 145.70 | 146.49 | 145.66 | 146.11 | 57.154 | 4,726,740 |
| 2021-12-20 | 144.07 | 144.79 | 143.31 | 144.70 | 56.602 | 3,490,264 |
| 2021-12-17 | 144.40 | 147.18 | 144.40 | 145.00 | 56.719 | 6,258,686 |
| 2021-12-16 | 144.15 | 146.37 | 144.07 | 145.76 | 57.017 | 5,605,274 |
| 2021-12-15 | 142.64 | 144.05 | 142.25 | 143.42 | 56.101 | 4,571,116 |
| 2021-12-14 | 141.37 | 143.10 | 141.37 | 142.36 | 55.687 | 2,086,930 |
| 2021-12-13 | 142.00 | 142.44 | 141.02 | 141.59 | 55.385 | 3,510,844 |
| 2021-12-10 | 142.07 | 142.79 | 141.36 | 142.03 | 55.558 | 2,746,396 |
| 2021-12-09 | 141.75 | 142.71 | 141.75 | 141.79 | 55.464 | 1,965,288 |
| 2021-12-08 | 142.58 | 142.83 | 141.52 | 142.19 | 55.620 | 2,450,696 |
| 2021-12-07 | 142.00 | 142.80 | 141.16 | 142.03 | 55.558 | 3,919,482 |
| 2021-12-06 | 140.95 | 142.56 | 140.73 | 141.32 | 55.280 | 3,040,608 |
| 2021-12-03 | 138.85 | 140.55 | 137.96 | 140.10 | 54.803 | 3,174,292 |
| 2021-12-02 | 140.75 | 140.84 | 132.10 | 137.28 | 53.700 | 6,150,794 |
| 2021-12-01 | 144.59 | 144.61 | 141.14 | 141.26 | 55.256 | 3,034,350 |
| 2021-11-30 | 145.00 | 145.11 | 142.11 | 142.45 | 55.722 | 5,213,662 |
| 2021-11-29 | 147.75 | 147.85 | 145.55 | 145.59 | 56.950 | 3,554,438 |
| 2021-11-26 | 147.00 | 147.15 | 146.01 | 146.56 | 57.330 | 3,123,616 |
| 2021-11-25 | 148.96 | 149.48 | 148.60 | 149.36 | 58.425 | 897,254 |
| 2021-11-24 | 148.59 | 149.55 | 148.59 | 148.96 | 58.268 | 1,765,150 |
| 2021-11-23 | 149.43 | 149.96 | 148.39 | 149.13 | 58.335 | 3,758,946 |
| 2021-11-22 | 147.71 | 149.31 | 147.42 | 148.61 | 58.131 | 2,587,840 |
| 2021-11-19 | 148.00 | 148.00 | 145.59 | 147.10 | 57.541 | 2,678,772 |
| 2021-11-18 | 149.56 | 149.57 | 148.10 | 148.38 | 58.041 | 1,518,216 |
| 2021-11-17 | 148.82 | 149.34 | 148.18 | 149.16 | 58.347 | 1,579,658 |
| 2021-11-16 | 149.51 | 149.68 | 148.69 | 149.03 | 58.296 | 1,309,094 |
| 2021-11-15 | 150.15 | 150.50 | 149.12 | 149.35 | 58.421 | 1,841,256 |
| 2021-11-12 | 149.80 | 150.15 | 148.74 | 150.07 | 58.703 | 1,480,398 |
| 2021-11-11 | 149.38 | 149.79 | 149.14 | 149.56 | 58.503 | 1,044,756 |
| 2021-11-10 | 148.25 | 149.34 | 148.25 | 149.09 | 58.319 | 1,234,904 |
| 2021-11-09 | 147.19 | 148.53 | 147.19 | 148.43 | 58.061 | 2,126,200 |
| 2021-11-08 | 149.34 | 150.03 | 147.18 | 147.57 | 57.725 | 2,783,090 |
| 2021-11-05 | 150.36 | 151.34 | 148.16 | 148.81 | 58.210 | 3,773,192 |
| 2021-11-04 | 152.49 | 152.87 | 149.58 | 149.91 | 58.640 | 3,075,834 |
| 2021-11-03 | 151.52 | 152.47 | 151.35 | 152.25 | 59.555 | 1,576,692 |
| 2021-11-02 | 151.22 | 151.84 | 150.54 | 151.43 | 59.235 | 1,655,526 |
| 2021-11-01 | 151.04 | 151.13 | 149.48 | 150.97 | 59.055 | 2,309,922 |
| 2021-10-29 | 150.31 | 151.10 | 149.82 | 150.17 | 58.742 | 4,489,168 |
| 2021-10-28 | 150.25 | 151.19 | 149.75 | 150.62 | 58.918 | 2,183,226 |
| 2021-10-27 | 150.92 | 151.15 | 150.11 | 150.25 | 58.773 | 3,053,598 |
| 2021-10-26 | 150.91 | 151.34 | 150.07 | 151.10 | 59.105 | 1,826,298 |
| 2021-10-25 | 150.13 | 150.77 | 149.30 | 150.63 | 58.922 | 3,275,434 |
| 2021-10-22 | 149.00 | 150.01 | 148.79 | 150.01 | 58.679 | 2,601,322 |
| 2021-10-21 | 148.65 | 149.68 | 148.35 | 148.81 | 58.210 | 1,277,426 |
| 2021-10-20 | 147.95 | 148.74 | 147.45 | 148.68 | 58.159 | 1,244,100 |
| 2021-10-19 | 148.15 | 148.48 | 147.74 | 147.97 | 57.881 | 1,464,546 |
| 2021-10-18 | 147.83 | 147.92 | 146.80 | 147.84 | 57.830 | 1,779,116 |
| 2021-10-15 | 146.55 | 147.87 | 146.50 | 147.57 | 57.725 | 3,522,518 |
| 2021-10-14 | 145.00 | 146.18 | 144.58 | 145.92 | 57.079 | 6,689,546 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 1.0700 CAD |
| 2026-06-29 | 1.0700 CAD |
| 2026-03-27 | 1.0700 CAD |
| 2025-12-29 | 1.0700 CAD |
| 2025-09-29 | 0.9700 CAD |
| 2025-06-27 | 0.9700 CAD |
| 2025-03-28 | 0.9700 CAD |
| 2024-12-27 | 0.9700 CAD |
| 2024-09-27 | 0.9000 CAD |
| 2024-06-28 | 0.9000 CAD |
| 2024-03-27 | 0.9000 CAD |
| 2023-12-27 | 0.9000 CAD |
| 2023-09-27 | 0.8700 CAD |
| 2023-06-27 | 0.8700 CAD |
| 2023-03-27 | 0.8500 CAD |
| 2022-12-27 | 0.6298 CAD |
| 2022-12-23 | 0.8500 CAD |
| 2022-09-27 | 0.8300 CAD |
| 2022-06-27 | 0.8300 CAD |
| 2022-03-25 | 1.6100 CAD |
| 2021-12-28 | 0.0000 CAD |
| 2021-12-24 | 1.6100 CAD |
| 2021-09-27 | 1.4600 CAD |
| 2021-06-25 | 1.4600 CAD |
| 2021-03-26 | 1.4600 CAD |
| 2020-12-28 | 0.0000 CAD |
| 2020-12-24 | 1.4600 CAD |
| 2020-09-25 | 1.4600 CAD |
| 2020-06-26 | 1.4600 CAD |
| 2020-03-26 | 1.4600 CAD |
| 2019-12-26 | 0.0000 CAD |
| 2019-12-24 | 1.4400 CAD |
| 2019-09-26 | 1.4400 CAD |
| 2019-06-27 | 1.4000 CAD |
| 2019-03-27 | 1.4000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.