Canadian Imperial Bank

CM
🏛️ usa →
80.73
Last Update: 2025-10-02
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
2022-12-30 40.44 40.68 40.22 40.45 0.7M
2022-12-29 39.72 40.65 39.72 40.58 1.5M
2022-12-28 40.42 40.56 39.40 39.50 1.2M
2022-12-27 40.17 40.46 40.04 40.36 0.5M
2022-12-23 40.66 40.99 40.50 40.98 4.2M
2022-12-22 40.87 40.87 39.88 40.55 0.8M
2022-12-21 41.00 41.20 40.90 41.05 1.2M
2022-12-20 40.05 40.76 39.93 40.57 1.2M
2022-12-19 40.60 40.97 39.60 39.81 1.0M
2022-12-16 40.41 40.84 40.19 40.50 1.2M
2022-12-15 41.06 41.22 40.52 40.73 1.1M
2022-12-14 41.66 42.07 41.32 41.39 1.0M
2022-12-13 43.02 43.13 41.39 41.64 2.3M
2022-12-12 42.57 42.66 41.69 42.30 1.6M
2022-12-09 42.46 43.04 42.44 42.89 0.6M
2022-12-08 43.41 43.58 42.62 42.85 0.8M
2022-12-07 42.82 43.46 42.82 43.20 0.7M
2022-12-06 43.20 43.45 42.66 43.12 1.1M
2022-12-05 44.00 44.32 42.96 43.28 1.4M
2022-12-02 43.92 44.49 43.62 44.13 1.4M
2022-12-01 47.38 47.38 44.23 44.53 2.0M
2022-11-30 47.34 48.27 46.88 48.17 0.8M
2022-11-29 47.69 47.69 46.80 47.25 0.8M
2022-11-28 48.34 48.41 47.54 47.65 0.5M
2022-11-25 48.42 48.80 48.34 48.71 0.3M
2022-11-23 47.99 48.48 47.86 48.48 0.6M
2022-11-22 47.80 48.22 47.72 48.07 0.5M
2022-11-21 47.32 47.60 47.17 47.57 0.5M
2022-11-18 47.61 47.93 47.40 47.47 1.1M
2022-11-17 46.83 47.34 46.81 47.32 0.6M
2022-11-16 47.49 47.67 47.16 47.47 0.5M
2022-11-15 48.62 48.67 47.25 47.54 0.8M
2022-11-14 48.72 48.82 48.24 48.24 0.9M
2022-11-11 48.50 48.85 48.06 48.83 0.9M
2022-11-10 47.00 48.01 46.93 48.01 1.0M
2022-11-09 46.27 46.45 45.50 45.58 0.8M
2022-11-08 46.30 46.88 46.19 46.47 0.6M
2022-11-07 46.57 46.70 45.87 46.27 1.0M
2022-11-04 45.29 46.45 45.29 46.32 0.7M
2022-11-03 44.28 44.72 43.93 44.38 0.7M
2022-11-02 45.26 46.00 44.76 44.82 0.7M
2022-11-01 46.00 46.17 45.08 45.37 0.7M
2022-10-31 45.05 45.60 45.02 45.41 1.0M
2022-10-28 45.01 45.36 44.71 45.29 0.9M
2022-10-27 44.99 45.38 44.72 44.97 0.8M
2022-10-26 44.20 45.35 44.14 44.80 1.1M
2022-10-25 43.39 44.31 43.36 44.15 0.8M
2022-10-24 43.67 43.67 43.06 43.49 0.8M
2022-10-21 42.40 43.66 42.20 43.58 0.7M
2022-10-20 43.12 43.50 42.25 42.43 0.7M
2022-10-19 43.25 43.43 42.55 42.95 0.6M
2022-10-18 44.08 44.20 43.24 43.55 1.0M
2022-10-17 42.51 43.43 42.51 43.22 0.7M
2022-10-14 42.37 42.53 41.47 41.69 1.0M
2022-10-13 40.25 42.41 39.72 42.13 1.7M
2022-10-12 40.53 41.19 40.32 40.93 1.1M
2022-10-11 42.00 42.10 40.48 40.60 1.3M
2022-10-10 42.72 42.83 42.21 42.25 0.5M
2022-10-07 43.11 43.40 42.32 42.56 1.7M
2022-10-06 44.70 44.87 43.09 43.42 2.3M
2022-10-05 45.28 45.55 44.70 45.14 1.4M
2022-10-04 45.52 46.60 45.46 46.10 1.5M
2022-10-03 44.45 45.34 44.20 45.17 1.1M
2022-09-30 44.29 44.52 43.55 43.76 2.2M
2022-09-29 44.33 44.59 43.65 44.15 1.8M
2022-09-28 43.59 44.96 43.46 44.79 1.4M
2022-09-27 44.11 44.38 43.17 43.63 2.5M
2022-09-26 44.34 45.06 44.14 44.59 4.0M
2022-09-23 45.48 45.69 44.28 44.80 1.1M
2022-09-22 46.54 46.69 45.86 46.07 2.0M
2022-09-21 47.29 47.46 46.41 46.41 0.9M
2022-09-20 47.96 47.96 46.78 47.16 0.9M
2022-09-19 47.16 48.39 47.12 48.37 0.8M
2022-09-16 47.90 48.00 47.42 47.72 0.8M
2022-09-15 48.14 48.92 47.96 48.49 0.8M
2022-09-14 48.22 48.62 47.99 48.20 0.7M
2022-09-13 48.48 48.97 47.95 48.15 1.1M
2022-09-12 49.48 49.95 49.39 49.70 0.8M
2022-09-09 48.69 49.09 48.61 49.01 1.0M
2022-09-08 46.96 48.16 46.69 48.06 0.9M
2022-09-07 46.18 47.24 45.97 47.16 0.7M
2022-09-06 47.40 47.40 46.39 46.67 0.8M
2022-09-02 47.28 47.90 46.79 47.00 1.2M
2022-09-01 47.06 47.09 46.07 46.69 1.1M
2022-08-31 48.15 48.31 47.30 47.31 0.9M
2022-08-30 49.49 49.62 48.25 48.39 0.7M
2022-08-29 49.67 49.67 49.06 49.29 0.7M
2022-08-26 50.87 51.03 49.76 49.76 0.8M
2022-08-25 50.86 51.21 50.37 50.56 0.8M
2022-08-24 51.00 51.06 50.38 50.49 1.0M
2022-08-23 51.05 51.74 50.82 51.42 0.6M
2022-08-22 51.36 51.63 51.07 51.22 0.6M
2022-08-19 52.54 52.68 52.00 52.20 0.6M
2022-08-18 53.21 53.21 52.77 52.97 0.5M
2022-08-17 52.60 53.31 52.44 53.01 0.7M
2022-08-16 52.05 53.36 51.99 53.17 0.7M
2022-08-15 52.00 52.11 51.48 52.10 0.5M
2022-08-12 52.31 52.59 52.06 52.53 0.6M
2022-08-11 51.90 52.47 51.90 52.17 0.5M
2022-08-10 50.59 51.73 50.44 51.57 0.8M
2022-08-09 50.68 50.68 49.86 50.16 0.5M
2022-08-08 50.75 50.93 50.32 50.48 0.5M
2022-08-05 50.08 50.46 49.97 50.46 0.5M
2022-08-04 50.65 50.66 50.16 50.43 0.4M
2022-08-03 50.25 50.88 50.11 50.55 0.6M
2022-08-02 50.26 50.36 49.62 50.00 0.8M
2022-08-01 50.41 50.58 50.05 50.37 0.4M
2022-07-29 50.15 50.99 50.08 50.59 0.6M
2022-07-28 49.68 50.14 49.30 50.06 0.6M
2022-07-27 49.04 49.92 49.04 49.68 0.7M
2022-07-26 49.21 49.45 48.79 48.92 0.5M
2022-07-25 49.26 49.66 48.92 49.33 0.6M
2022-07-22 48.86 49.37 48.40 48.77 0.8M
2022-07-21 48.29 48.73 47.88 48.70 0.5M
2022-07-20 48.14 48.51 47.97 48.46 0.5M
2022-07-19 47.15 48.30 47.13 48.28 0.9M
2022-07-18 46.61 47.08 46.39 46.56 0.9M
2022-07-15 45.71 46.02 45.19 45.75 1.1M
2022-07-14 46.56 46.61 45.09 45.25 1.3M
2022-07-13 48.19 48.28 47.52 47.80 0.7M
2022-07-12 48.27 49.05 48.27 48.45 0.7M
2022-07-11 48.50 48.77 48.23 48.71 0.5M
2022-07-08 49.01 49.38 48.62 49.03 0.8M
2022-07-07 48.11 49.16 48.10 48.96 0.7M
2022-07-06 47.61 47.99 47.02 47.81 0.7M
2022-07-05 47.80 47.92 46.87 47.84 1.0M
2022-07-01 48.38 49.18 48.04 49.09 0.4M
2022-06-30 47.96 48.59 47.45 48.54 1.0M
2022-06-29 48.92 49.07 48.41 48.54 0.7M
2022-06-28 49.27 49.94 48.62 48.84 0.9M
2022-06-27 48.66 49.11 48.21 48.88 1.5M
2022-06-24 48.21 49.07 48.14 49.02 3.6M
2022-06-23 49.65 49.77 47.81 47.98 1.5M
2022-06-22 50.06 50.07 49.58 49.64 2.0M
2022-06-21 50.73 50.98 50.37 50.59 0.9M
2022-06-17 49.03 49.71 48.78 49.17 1.4M
2022-06-16 50.18 50.25 48.93 49.25 1.2M
2022-06-15 50.54 51.54 49.90 50.96 1.0M
2022-06-14 50.80 51.05 49.72 50.17 1.0M
2022-06-13 51.57 51.69 50.53 50.88 1.5M
2022-06-10 52.89 53.14 52.23 52.72 0.9M
2022-06-09 55.49 55.67 53.95 53.96 0.8M
2022-06-08 56.07 56.19 55.53 55.82 0.4M
2022-06-07 55.56 56.27 55.47 56.23 0.5M
2022-06-06 56.35 56.68 55.88 55.93 0.7M
2022-06-03 56.34 56.52 55.63 55.86 0.7M
2022-06-02 55.17 56.48 54.98 56.41 0.5M
2022-06-01 55.56 55.68 54.61 55.27 0.6M
2022-05-31 55.00 55.59 54.74 55.02 1.0M
2022-05-27 53.93 54.76 53.93 54.43 1.2M
2022-05-26 55.20 55.20 53.51 53.74 0.8M
2022-05-25 54.31 55.23 54.22 54.76 1.0M
2022-05-24 54.47 54.60 53.51 54.36 0.9M
2022-05-23 54.41 55.14 54.18 54.45 0.7M
2022-05-20 53.65 54.00 52.62 53.45 0.9M
2022-05-19 53.09 54.16 53.09 53.48 0.5M
2022-05-18 54.73 54.73 53.47 53.56 0.9M
2022-05-17 54.58 55.19 53.91 55.03 1.2M
2022-05-16 53.36 54.19 52.92 53.97 0.8M
2022-05-13 104.64 106.29 104.39 106.17 0.3M
2022-05-12 104.03 104.32 102.28 103.69 0.5M
2022-05-11 105.73 107.25 104.44 104.89 0.5M
2022-05-10 107.43 108.17 105.21 105.79 0.5M
2022-05-09 107.30 107.62 105.71 107.07 0.5M
2022-05-06 108.82 109.08 107.41 108.54 0.4M
2022-05-05 111.93 112.04 108.49 109.19 0.4M
2022-05-04 110.77 112.70 110.05 112.56 0.4M
2022-05-03 110.79 111.92 110.45 110.89 0.4M
2022-05-02 110.45 110.46 108.53 110.19 0.4M
2022-04-29 112.19 113.20 110.36 110.55 0.4M
2022-04-28 110.49 112.47 110.36 111.97 0.5M
2022-04-27 111.34 111.98 109.60 110.10 0.5M
2022-04-26 112.11 113.65 111.50 111.81 0.5M
2022-04-25 112.32 113.48 110.54 113.04 0.5M
2022-04-22 116.00 116.26 113.24 113.36 0.4M
2022-04-21 118.86 119.59 116.60 117.01 0.5M
2022-04-20 117.15 118.94 116.89 117.99 0.4M
2022-04-19 115.35 115.72 114.80 115.69 0.3M
2022-04-18 114.56 115.23 114.32 114.83 0.3M
2022-04-14 115.05 115.63 114.41 114.64 0.4M
2022-04-13 114.43 115.10 113.08 115.06 0.4M
2022-04-12 115.92 116.50 114.18 114.82 0.5M
2022-04-11 116.75 117.55 115.57 115.73 0.7M
2022-04-08 116.14 117.89 116.14 116.71 0.9M
2022-04-07 117.53 117.53 115.32 116.17 0.9M
2022-04-06 120.11 120.18 117.22 117.60 0.8M
2022-04-05 121.72 122.29 120.19 120.35 0.4M
2022-04-04 120.99 121.95 120.55 121.59 0.4M
2022-04-01 122.45 122.82 120.31 120.94 0.3M
2022-03-31 124.39 124.39 121.54 121.69 0.5M
2022-03-30 125.41 125.96 123.97 124.31 0.4M
2022-03-29 125.99 126.42 124.48 125.04 0.4M
2022-03-28 126.35 126.35 124.29 124.90 0.5M
2022-03-25 125.80 126.93 125.30 126.65 1.4M
2022-03-24 127.41 127.95 126.44 126.75 1.5M
2022-03-23 129.67 129.82 126.49 126.58 0.7M
2022-03-22 131.40 131.61 129.93 130.56 1.0M
2022-03-21 130.22 130.49 129.42 130.20 0.4M
2022-03-18 127.94 130.00 127.86 129.76 0.8M
2022-03-17 126.70 128.54 126.70 128.54 0.4M
2022-03-16 125.65 127.35 124.87 127.28 0.6M
2022-03-15 124.17 124.76 122.89 124.66 0.4M
2022-03-14 125.56 126.04 123.59 124.18 0.4M
2022-03-11 125.34 126.64 124.59 124.67 0.4M
2022-03-10 123.80 125.07 123.19 124.75 0.4M
2022-03-09 123.27 125.03 122.92 124.36 0.4M
2022-03-08 122.81 123.65 119.96 121.00 0.7M
2022-03-07 123.88 124.93 121.92 122.02 0.5M
2022-03-04 124.11 125.56 123.32 125.43 0.8M
2022-03-03 127.02 127.77 125.37 126.14 0.4M
2022-03-02 124.68 127.37 124.58 126.97 0.6M
2022-03-01 125.97 126.57 123.04 123.42 0.7M
2022-02-28 126.60 127.39 125.06 126.41 0.6M
2022-02-25 124.70 128.96 123.96 128.78 1.0M
2022-02-24 121.67 122.13 119.03 120.84 0.9M
2022-02-23 127.11 127.99 125.43 125.75 0.6M
2022-02-22 125.26 126.63 124.95 126.47 0.5M
2022-02-18 126.55 126.81 125.73 125.88 0.4M
2022-02-17 128.05 128.40 126.47 126.56 0.4M
2022-02-16 127.64 129.20 127.64 128.48 0.3M
2022-02-15 127.59 127.99 126.57 127.94 0.4M
2022-02-14 128.09 128.09 126.13 126.84 0.3M
2022-02-11 128.18 129.77 127.23 127.99 0.3M
2022-02-10 129.42 130.52 128.02 128.31 0.3M
2022-02-09 131.33 131.43 129.85 130.18 0.5M
2022-02-08 130.25 131.78 130.23 131.00 0.4M
2022-02-07 128.79 130.23 128.66 130.14 0.3M
2022-02-04 128.05 129.02 127.71 128.40 0.3M
2022-02-03 128.85 129.14 128.01 128.49 0.5M
2022-02-02 128.07 129.52 127.22 129.11 0.6M
2022-02-01 125.99 127.45 125.38 127.16 0.6M
2022-01-31 123.95 125.94 123.72 125.52 0.5M
2022-01-28 124.86 124.94 122.89 124.47 0.5M
2022-01-27 128.12 128.26 124.63 125.03 0.5M
2022-01-26 127.67 129.13 126.39 127.12 0.5M
2022-01-25 124.64 127.17 123.23 126.47 0.5M
2022-01-24 125.19 125.58 122.81 125.16 0.7M
2022-01-21 127.90 128.42 126.55 127.12 0.5M
2022-01-20 130.22 131.60 129.17 129.28 0.5M
2022-01-19 131.82 132.08 129.97 130.62 0.6M
2022-01-18 131.75 132.48 130.78 131.97 0.5M
2022-01-14 130.00 131.75 129.66 131.59 0.4M
2022-01-13 129.67 131.14 129.10 130.78 0.5M
2022-01-12 127.49 128.84 127.49 128.80 0.4M
2022-01-11 124.17 127.09 123.89 127.05 0.5M
2022-01-10 124.25 124.31 122.67 123.71 0.5M
2022-01-07 121.56 124.10 121.44 124.05 0.6M
2022-01-06 119.22 121.62 118.55 121.62 0.6M
2022-01-05 117.85 119.25 117.85 118.69 0.5M
2022-01-04 117.75 118.68 117.25 117.67 0.5M
2022-01-03 116.59 117.69 116.59 117.19 0.3M