Canadian Imperial Bank

CM
🏛️ usa →
80.66
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 115.74 116.83 115.74 116.56 0.3M
2021-12-30 115.70 116.20 115.55 115.71 0.3M
2021-12-29 115.20 115.89 114.75 115.50 0.4M
2021-12-28 115.88 117.07 115.68 115.70 1.2M
2021-12-27 116.25 117.69 115.91 117.47 1.3M
2021-12-23 115.24 115.99 115.19 115.90 0.3M
2021-12-22 113.04 114.71 113.04 114.66 0.3M
2021-12-21 112.81 113.39 112.79 113.15 0.3M
2021-12-20 111.78 111.90 110.69 111.81 0.5M
2021-12-17 112.85 114.81 112.44 112.46 0.7M
2021-12-16 112.94 114.50 112.63 114.07 0.5M
2021-12-15 110.61 112.03 110.24 111.66 0.3M
2021-12-14 110.36 111.51 110.14 110.73 0.3M
2021-12-13 111.26 111.28 110.02 110.43 0.4M
2021-12-10 112.02 112.37 111.15 111.65 0.3M
2021-12-09 111.82 112.31 111.50 111.55 0.3M
2021-12-08 112.58 113.12 111.94 112.41 0.3M
2021-12-07 112.00 112.60 111.60 112.29 0.5M
2021-12-06 110.13 111.61 109.91 110.72 0.4M
2021-12-03 108.62 109.50 108.17 109.17 0.7M
2021-12-02 110.00 111.30 102.97 107.15 1.2M
2021-12-01 114.08 114.08 110.10 110.10 0.6M
2021-11-30 113.63 113.63 110.88 111.47 0.7M
2021-11-29 115.60 115.97 114.07 114.15 0.3M
2021-11-26 115.15 115.17 114.36 114.67 0.4M
2021-11-24 117.19 118.00 117.19 117.64 0.2M
2021-11-23 117.78 117.96 116.79 117.66 0.3M
2021-11-22 116.99 117.77 116.30 117.02 0.3M
2021-11-19 117.41 117.41 115.37 116.11 0.6M
2021-11-18 118.23 118.23 117.34 117.82 0.2M
2021-11-17 118.39 118.64 117.71 118.28 0.3M
2021-11-16 119.13 119.27 118.55 118.60 0.3M
2021-11-15 120.05 120.34 119.15 119.28 2.5M
2021-11-12 118.73 119.66 118.44 119.61 0.2M
2021-11-11 118.76 119.25 118.54 118.80 0.2M
2021-11-10 119.40 120.06 119.03 119.28 0.3M
2021-11-09 118.20 119.41 118.16 119.28 0.3M
2021-11-08 119.73 120.41 118.25 118.56 1.2M
2021-11-05 120.92 121.47 119.00 119.50 1.3M
2021-11-04 122.74 123.04 120.03 120.28 1.1M
2021-11-03 121.82 123.13 121.64 122.89 0.2M
2021-11-02 121.92 122.50 121.42 122.07 0.2M
2021-11-01 122.08 122.11 120.92 122.02 0.2M
2021-10-29 121.75 121.92 121.02 121.26 0.3M
2021-10-28 121.96 122.47 121.25 122.01 0.3M
2021-10-27 121.50 122.71 121.15 121.38 0.4M
2021-10-26 121.99 122.22 121.38 121.87 0.4M
2021-10-25 121.58 121.72 120.66 121.59 0.3M
2021-10-22 120.78 121.34 120.29 121.24 0.4M
2021-10-21 120.49 121.45 120.07 120.30 0.3M
2021-10-20 119.45 120.83 119.39 120.66 0.3M
2021-10-19 120.00 120.10 119.47 119.53 0.2M
2021-10-18 119.07 119.45 118.70 119.43 0.3M
2021-10-15 118.73 119.55 118.44 119.24 0.4M
2021-10-14 117.09 118.24 116.87 117.94 1.1M
2021-10-13 116.87 116.93 115.40 116.18 1.5M
2021-10-12 116.87 117.10 115.90 116.64 0.2M
2021-10-11 117.97 118.14 116.79 116.88 0.1M
2021-10-08 116.33 117.42 115.75 117.21 0.3M
2021-10-07 115.00 115.96 114.98 115.74 0.2M
2021-10-06 114.00 114.49 112.93 114.43 0.3M
2021-10-05 114.03 114.69 113.44 114.42 0.3M
2021-10-04 112.44 114.01 112.44 113.27 0.3M
2021-10-01 111.77 112.86 110.93 112.43 0.4M
2021-09-30 111.85 112.55 110.92 111.30 1.1M
2021-09-29 112.61 113.56 111.59 111.61 0.9M
2021-09-28 115.48 115.48 112.22 112.68 0.8M
2021-09-27 114.35 115.49 114.34 115.32 0.4M
2021-09-24 114.88 115.54 114.67 115.25 0.3M
2021-09-23 113.69 115.67 113.49 115.28 0.3M
2021-09-22 112.55 113.61 112.38 112.59 0.3M
2021-09-21 112.29 113.23 111.63 111.64 0.5M
2021-09-20 112.46 113.35 109.81 111.64 0.8M
2021-09-17 116.60 117.12 114.40 114.50 1.5M
2021-09-16 116.85 117.11 115.90 116.72 0.2M
2021-09-15 114.86 116.85 114.75 116.78 0.4M
2021-09-14 116.25 116.62 114.72 114.79 0.3M
2021-09-13 115.88 116.57 115.49 116.14 0.4M
2021-09-10 116.59 116.77 115.39 115.39 0.2M
2021-09-09 114.54 116.53 114.54 115.87 0.3M
2021-09-08 115.19 115.75 114.32 114.76 0.3M
2021-09-07 116.00 116.53 115.35 115.38 0.3M
2021-09-03 116.50 116.50 115.57 116.23 0.2M
2021-09-02 115.85 116.21 115.45 116.13 0.2M
2021-09-01 115.11 115.58 114.23 115.05 0.3M
2021-08-31 115.90 116.45 115.01 115.01 0.5M
2021-08-30 116.37 116.59 115.43 115.48 0.5M
2021-08-27 116.88 117.33 115.55 116.09 0.4M
2021-08-26 120.62 121.11 116.63 116.73 0.6M
2021-08-25 119.25 120.50 118.58 120.17 0.6M
2021-08-24 117.53 118.94 117.42 118.88 0.7M
2021-08-23 116.19 117.48 116.05 117.38 0.3M
2021-08-20 113.95 115.14 113.74 115.10 0.3M
2021-08-19 116.12 116.12 114.29 114.50 0.4M
2021-08-18 117.69 117.72 116.85 117.17 0.3M
2021-08-17 117.87 118.09 116.63 117.23 0.3M
2021-08-16 118.67 118.67 117.67 118.67 0.2M
2021-08-13 118.70 119.28 118.50 119.07 0.2M
2021-08-12 118.06 118.76 118.00 118.62 0.2M
2021-08-11 118.00 118.85 118.00 118.46 0.3M
2021-08-10 116.77 117.89 116.73 117.68 0.3M
2021-08-09 117.40 117.44 116.72 116.87 0.2M
2021-08-06 116.82 117.38 116.38 117.37 0.6M
2021-08-05 115.35 116.44 115.35 116.09 0.3M
2021-08-04 112.91 115.50 112.91 114.91 0.3M
2021-08-03 115.40 116.20 113.92 114.42 0.4M
2021-08-02 116.60 117.76 115.03 115.28 0.2M
2021-07-30 117.33 117.46 115.77 116.24 0.2M
2021-07-29 116.49 117.39 116.49 117.11 0.2M
2021-07-28 114.74 116.10 114.65 115.79 0.3M
2021-07-27 114.39 115.50 114.04 114.72 0.2M
2021-07-26 113.83 114.99 113.64 114.96 0.3M
2021-07-23 114.09 114.67 113.59 114.01 0.3M
2021-07-22 113.79 113.79 112.66 113.47 0.3M
2021-07-21 112.08 113.68 112.08 113.44 0.3M
2021-07-20 110.12 111.58 109.82 111.21 0.3M
2021-07-19 111.22 111.37 109.72 110.41 0.5M
2021-07-16 114.71 114.75 113.12 113.21 0.3M
2021-07-15 113.88 115.13 113.86 114.24 0.3M
2021-07-14 114.76 115.47 114.13 114.69 0.3M
2021-07-13 114.40 114.55 113.56 114.46 0.2M
2021-07-12 113.42 114.74 112.86 114.68 0.2M
2021-07-09 113.28 114.17 113.04 113.95 0.3M
2021-07-08 112.23 112.34 111.13 112.02 0.4M
2021-07-07 113.27 113.88 112.79 113.47 0.3M
2021-07-06 114.38 114.39 112.93 113.60 0.4M
2021-07-02 114.76 115.09 114.38 114.83 0.2M
2021-07-01 114.15 115.21 113.91 115.04 0.3M
2021-06-30 113.18 113.89 113.15 113.86 0.6M
2021-06-29 114.38 115.00 113.22 113.27 1.1M
2021-06-28 116.56 116.61 114.12 114.61 1.7M
2021-06-25 117.37 118.26 116.97 116.97 1.8M
2021-06-24 119.34 119.41 118.42 118.48 1.5M
2021-06-23 118.80 119.68 118.78 118.86 0.3M
2021-06-22 118.49 118.84 117.48 118.77 0.5M
2021-06-21 117.31 118.58 116.78 118.49 0.4M
2021-06-18 116.60 116.97 116.15 116.28 0.9M
2021-06-17 120.35 120.35 117.69 117.82 0.9M
2021-06-16 119.49 120.54 119.49 120.09 0.4M
2021-06-15 119.07 119.84 118.55 119.82 0.3M
2021-06-14 118.68 119.16 118.60 118.94 0.6M
2021-06-11 119.25 119.32 118.52 118.74 0.3M
2021-06-10 119.96 120.00 119.17 119.24 0.4M
2021-06-09 119.35 119.72 118.89 119.17 0.3M
2021-06-08 119.86 120.20 119.43 119.67 0.7M
2021-06-07 120.57 120.60 119.85 120.17 0.6M
2021-06-04 120.20 120.60 119.30 120.22 0.4M
2021-06-03 120.21 120.65 119.87 120.10 0.4M
2021-06-02 119.72 120.49 119.08 120.40 0.6M
2021-06-01 118.12 119.46 117.42 119.14 1.0M
2021-05-28 117.95 118.23 116.37 117.87 0.7M
2021-05-27 114.16 117.76 114.16 117.31 0.9M
2021-05-26 112.43 113.31 111.77 113.02 0.5M
2021-05-25 112.83 113.46 112.34 112.39 0.6M
2021-05-24 112.23 112.58 111.60 112.57 0.3M
2021-05-21 111.80 112.57 111.56 112.25 0.5M
2021-05-20 110.77 111.67 110.22 111.38 0.4M
2021-05-19 109.99 111.08 109.25 110.37 0.7M
2021-05-18 110.89 111.48 110.46 110.49 0.4M
2021-05-17 109.51 110.52 109.32 110.44 0.3M
2021-05-14 108.89 109.74 108.88 109.38 0.6M
2021-05-13 106.87 108.54 106.83 108.33 0.5M
2021-05-12 108.05 108.47 106.96 107.01 0.5M
2021-05-11 107.80 108.46 107.09 107.69 0.5M
2021-05-10 108.00 108.73 107.99 108.16 0.4M
2021-05-07 106.36 107.77 106.36 107.67 0.3M
2021-05-06 105.96 107.13 105.81 107.10 0.4M
2021-05-05 104.85 105.53 104.53 105.53 0.6M
2021-05-04 104.11 104.49 103.83 104.48 0.4M
2021-05-03 104.63 104.91 104.19 104.45 0.3M
2021-04-30 103.78 104.20 103.49 103.96 0.5M
2021-04-29 104.11 104.26 103.64 104.06 0.3M
2021-04-28 102.80 103.49 102.73 103.29 0.8M
2021-04-27 102.63 102.89 102.07 102.57 0.3M
2021-04-26 101.66 102.84 101.55 102.28 0.4M
2021-04-23 100.10 101.60 100.07 101.40 0.4M
2021-04-22 99.59 100.08 99.04 99.93 0.4M
2021-04-21 97.57 99.51 97.57 99.49 0.3M
2021-04-20 99.04 99.44 97.72 97.93 0.9M
2021-04-19 99.99 100.33 99.19 99.39 0.6M
2021-04-16 99.30 99.90 99.30 99.77 0.9M
2021-04-15 99.74 99.86 98.72 99.08 0.4M
2021-04-14 99.20 99.55 98.76 99.36 0.8M
2021-04-13 98.71 99.36 98.37 98.99 0.5M
2021-04-12 98.45 99.42 98.45 99.08 0.4M
2021-04-09 98.78 98.92 98.31 98.90 0.3M
2021-04-08 98.25 98.68 98.12 98.62 0.4M
2021-04-07 98.97 98.99 98.21 98.57 0.3M
2021-04-06 99.22 99.31 98.47 98.76 0.3M
2021-04-05 99.35 99.46 98.99 99.29 0.8M
2021-04-01 97.57 98.71 97.57 98.71 0.4M
2021-03-31 98.04 98.73 97.56 97.87 0.5M
2021-03-30 98.50 98.59 97.96 98.23 0.6M
2021-03-29 98.80 99.35 98.17 98.50 1.2M
2021-03-26 100.23 100.23 99.06 99.52 2.1M
2021-03-25 100.00 100.75 100.00 100.45 1.0M
2021-03-24 99.63 100.87 99.63 100.11 1.5M
2021-03-23 100.22 100.64 99.45 99.62 0.5M
2021-03-22 101.13 101.27 100.38 100.57 0.4M
2021-03-19 100.69 101.54 99.87 101.16 0.5M
2021-03-18 100.99 102.20 100.67 101.21 0.8M
2021-03-17 100.29 101.16 100.03 100.76 0.7M
2021-03-16 98.78 100.05 98.78 99.91 0.6M
2021-03-15 99.61 99.93 98.55 99.27 0.5M
2021-03-12 99.30 99.88 99.00 99.80 0.4M
2021-03-11 98.81 99.43 98.50 98.93 2.0M
2021-03-10 98.62 99.30 98.32 98.66 0.5M
2021-03-09 97.67 98.15 96.98 97.70 0.4M
2021-03-08 96.88 97.83 96.34 97.18 0.7M
2021-03-05 96.75 97.23 95.92 96.83 0.8M
2021-03-04 95.80 96.82 94.75 95.71 0.9M
2021-03-03 95.45 96.43 95.08 95.78 0.4M
2021-03-02 94.18 95.55 93.86 94.97 0.7M
2021-03-01 93.73 94.06 92.44 93.55 0.5M
2021-02-26 93.31 94.30 92.16 92.17 0.6M
2021-02-25 95.00 95.59 92.91 93.60 1.7M
2021-02-24 92.76 94.38 92.57 94.30 0.6M
2021-02-23 91.50 93.04 91.50 92.40 0.5M
2021-02-22 91.20 91.73 90.78 91.25 0.3M
2021-02-19 90.68 91.27 90.56 90.96 0.4M
2021-02-18 89.50 90.27 89.15 90.10 0.2M
2021-02-17 89.62 90.04 89.22 89.82 0.2M
2021-02-16 90.00 90.25 89.64 89.82 0.4M
2021-02-12 88.77 89.50 88.70 89.32 0.2M
2021-02-11 89.07 89.50 88.61 88.96 0.4M
2021-02-10 89.29 89.32 88.62 89.07 0.2M
2021-02-09 88.82 89.21 88.37 89.01 0.3M
2021-02-08 88.50 89.11 88.50 88.90 0.2M
2021-02-05 88.23 88.62 88.00 88.49 0.2M
2021-02-04 87.73 88.10 87.41 87.80 0.3M
2021-02-03 86.00 87.60 85.96 87.46 0.3M
2021-02-02 85.87 86.53 85.56 86.25 0.2M
2021-02-01 86.02 86.02 84.87 84.89 0.2M
2021-01-29 86.19 86.40 84.65 85.18 0.4M
2021-01-28 85.54 86.87 85.16 86.17 1.4M
2021-01-27 86.23 86.28 85.36 85.53 0.4M
2021-01-26 87.50 87.60 86.94 87.33 0.2M
2021-01-25 86.54 87.16 86.24 87.01 0.2M
2021-01-22 87.65 87.85 86.93 87.25 0.2M
2021-01-21 89.14 89.32 88.27 88.41 0.2M
2021-01-20 89.23 89.72 88.86 89.04 0.2M
2021-01-19 89.60 89.65 88.96 89.15 0.2M
2021-01-15 89.48 89.66 88.80 89.29 0.2M
2021-01-14 89.42 90.42 89.33 90.04 0.3M
2021-01-13 88.89 89.78 88.81 89.45 0.4M
2021-01-12 88.55 89.23 88.44 89.07 0.3M
2021-01-11 87.59 88.42 87.38 88.33 0.3M
2021-01-08 88.25 88.68 87.94 88.50 0.3M
2021-01-07 88.11 88.32 87.69 88.12 0.4M
2021-01-06 86.81 88.11 86.38 87.71 0.6M
2021-01-05 84.54 86.39 84.50 86.08 0.4M
2021-01-04 85.78 86.00 83.93 84.52 0.4M