Canadian Imperial Bank Of Commerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 89.000 | 89.280 | 88.400 | 88.450 | 84.228 | 2,768,896 |
| 2025-05-08 | 88.500 | 89.080 | 88.360 | 88.790 | 84.552 | 2,850,560 |
| 2025-05-07 | 88.000 | 88.540 | 87.920 | 88.430 | 84.209 | 2,773,864 |
| 2025-05-06 | 87.790 | 88.360 | 87.620 | 87.730 | 83.542 | 2,329,635 |
| 2025-05-05 | 87.930 | 88.770 | 87.540 | 88.070 | 83.866 | 2,481,460 |
| 2025-05-02 | 87.990 | 88.090 | 87.570 | 88.000 | 83.799 | 1,796,733 |
| 2025-05-01 | 87.000 | 87.670 | 86.530 | 87.320 | 83.152 | 1,606,298 |
| 2025-04-30 | 86.260 | 87.000 | 85.330 | 86.950 | 82.800 | 4,437,297 |
| 2025-04-29 | 85.680 | 86.600 | 85.550 | 86.470 | 82.343 | 4,534,513 |
| 2025-04-28 | 84.880 | 86.030 | 84.800 | 85.550 | 81.466 | 2,095,561 |
| 2025-04-25 | 83.330 | 84.800 | 83.330 | 84.710 | 80.667 | 4,587,250 |
| 2025-04-24 | 83.080 | 83.790 | 83.030 | 83.660 | 79.667 | 3,619,808 |
| 2025-04-23 | 83.690 | 84.040 | 83.220 | 83.550 | 79.562 | 2,489,971 |
| 2025-04-22 | 81.300 | 82.750 | 81.300 | 82.640 | 78.695 | 5,797,985 |
| 2025-04-21 | 80.550 | 81.340 | 80.260 | 80.870 | 77.010 | 4,060,934 |
| 2025-04-17 | 81.590 | 82.080 | 81.280 | 81.600 | 77.705 | 3,400,494 |
| 2025-04-16 | 81.200 | 82.180 | 80.850 | 81.480 | 77.591 | 3,750,747 |
| 2025-04-15 | 80.750 | 81.930 | 80.670 | 81.500 | 77.610 | 4,150,706 |
| 2025-04-14 | 80.400 | 80.770 | 79.640 | 80.700 | 76.848 | 4,447,608 |
| 2025-04-11 | 78.090 | 80.020 | 78.010 | 79.290 | 75.505 | 5,124,695 |
| 2025-04-10 | 80.000 | 80.200 | 77.950 | 78.890 | 75.124 | 5,233,962 |
| 2025-04-09 | 76.940 | 81.360 | 76.170 | 80.690 | 76.838 | 8,051,340 |
| 2025-04-08 | 79.670 | 80.260 | 77.310 | 77.810 | 74.096 | 8,253,943 |
| 2025-04-07 | 77.670 | 80.060 | 77.270 | 78.290 | 74.553 | 8,260,257 |
| 2025-04-04 | 81.330 | 81.330 | 79.430 | 80.660 | 76.810 | 5,155,307 |
| 2025-04-03 | 82.100 | 84.230 | 82.100 | 83.040 | 79.076 | 5,852,022 |
| 2025-04-02 | 80.920 | 82.990 | 80.500 | 82.930 | 78.972 | 4,313,836 |
| 2025-04-01 | 80.920 | 81.920 | 80.010 | 81.550 | 77.657 | 2,998,570 |
| 2025-03-31 | 79.650 | 81.360 | 79.530 | 80.950 | 77.086 | 3,200,285 |
| 2025-03-28 | 80.770 | 81.470 | 79.950 | 80.400 | 76.562 | 11,790,060 |
| 2025-03-27 | 82.730 | 82.880 | 81.550 | 82.020 | 77.181 | 3,533,280 |
| 2025-03-26 | 83.000 | 83.400 | 82.530 | 82.990 | 78.094 | 2,623,882 |
| 2025-03-25 | 82.760 | 83.360 | 82.700 | 82.870 | 77.981 | 4,124,404 |
| 2025-03-24 | 82.000 | 82.535 | 81.880 | 82.460 | 77.595 | 5,171,235 |
| 2025-03-21 | 80.690 | 81.470 | 80.600 | 81.400 | 76.598 | 15,481,390 |
| 2025-03-20 | 81.070 | 81.700 | 80.880 | 81.110 | 76.325 | 3,921,893 |
| 2025-03-19 | 81.310 | 81.840 | 81.200 | 81.350 | 76.551 | 5,812,340 |
| 2025-03-18 | 81.900 | 81.900 | 81.010 | 81.180 | 76.391 | 2,119,554 |
| 2025-03-17 | 80.760 | 81.870 | 80.760 | 81.710 | 76.890 | 2,897,124 |
| 2025-03-14 | 79.930 | 81.150 | 79.430 | 80.730 | 75.967 | 3,888,546 |
| 2025-03-13 | 80.000 | 80.100 | 78.970 | 79.510 | 74.819 | 4,580,752 |
| 2025-03-12 | 80.030 | 80.850 | 79.530 | 80.430 | 75.685 | 6,817,656 |
| 2025-03-11 | 79.940 | 80.710 | 78.890 | 79.800 | 75.092 | 8,811,673 |
| 2025-03-10 | 80.290 | 80.700 | 79.550 | 80.380 | 75.638 | 6,101,170 |
| 2025-03-07 | 81.000 | 81.840 | 80.240 | 81.520 | 76.711 | 4,923,239 |
| 2025-03-06 | 82.580 | 82.890 | 80.900 | 81.230 | 76.438 | 5,390,496 |
| 2025-03-05 | 83.260 | 84.040 | 82.570 | 83.490 | 78.565 | 4,583,350 |
| 2025-03-04 | 85.490 | 85.490 | 82.540 | 83.100 | 78.198 | 5,883,818 |
| 2025-03-03 | 87.230 | 87.970 | 85.720 | 86.670 | 81.557 | 4,331,604 |
| 2025-02-28 | 85.670 | 87.670 | 85.450 | 87.670 | 82.498 | 6,405,177 |
| 2025-02-27 | 88.000 | 89.720 | 86.210 | 86.430 | 81.331 | 3,183,264 |
| 2025-02-26 | 86.190 | 87.170 | 86.130 | 86.780 | 81.660 | 1,952,167 |
| 2025-02-25 | 87.860 | 88.910 | 85.750 | 86.220 | 81.133 | 2,870,502 |
| 2025-02-24 | 86.680 | 87.470 | 86.585 | 87.090 | 81.952 | 2,375,428 |
| 2025-02-21 | 87.450 | 87.500 | 86.420 | 86.590 | 81.482 | 1,865,130 |
| 2025-02-20 | 87.690 | 87.900 | 86.750 | 87.370 | 82.216 | 1,986,739 |
| 2025-02-19 | 88.180 | 88.190 | 87.360 | 87.920 | 82.733 | 1,742,817 |
| 2025-02-18 | 87.670 | 88.500 | 87.440 | 88.330 | 83.119 | 2,070,515 |
| 2025-02-14 | 87.960 | 88.425 | 87.740 | 88.010 | 82.818 | 1,894,879 |
| 2025-02-13 | 88.130 | 88.500 | 87.550 | 88.050 | 82.855 | 1,546,488 |
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.