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
2023-12-29 47.83 48.36 47.81 48.14 1.0M
2023-12-28 48.16 48.45 47.79 48.01 1.5M
2023-12-27 48.13 48.43 48.01 48.20 1.4M
2023-12-26 48.53 48.92 48.34 48.81 8.8M
2023-12-22 47.84 48.59 47.84 48.39 1.4M
2023-12-21 47.17 47.84 47.11 47.69 1.8M
2023-12-20 46.75 47.48 46.68 46.75 3.1M
2023-12-19 45.85 46.65 45.77 46.59 1.4M
2023-12-18 45.52 45.83 45.37 45.48 0.8M
2023-12-15 45.64 45.93 45.39 45.49 1.3M
2023-12-14 45.00 45.75 45.00 45.45 2.4M
2023-12-13 43.17 44.55 42.97 44.49 2.0M
2023-12-12 42.76 43.14 42.59 43.12 0.8M
2023-12-11 43.01 43.10 42.72 42.89 1.2M
2023-12-08 42.60 43.21 42.60 43.02 1.2M
2023-12-07 42.54 42.73 42.28 42.65 1.2M
2023-12-06 42.62 42.81 42.31 42.46 1.7M
2023-12-05 41.80 42.32 41.77 42.30 1.2M
2023-12-04 41.48 42.14 41.44 42.05 1.2M
2023-12-01 41.27 42.05 41.09 41.90 2.1M
2023-11-30 39.90 41.41 39.90 41.30 2.8M
2023-11-29 38.73 39.39 38.62 39.26 1.3M
2023-11-28 38.43 38.81 37.97 38.61 1.5M
2023-11-27 39.05 39.36 38.71 38.83 1.6M
2023-11-24 39.32 39.55 39.20 39.43 0.5M
2023-11-22 38.85 39.31 38.70 39.20 1.3M
2023-11-21 39.38 39.74 38.91 38.97 2.2M
2023-11-20 39.54 39.62 39.24 39.56 0.9M
2023-11-17 39.37 39.55 39.22 39.53 1.2M
2023-11-16 38.90 39.10 38.83 38.95 0.9M
2023-11-15 39.05 39.37 38.78 39.10 1.9M
2023-11-14 38.53 39.06 38.52 38.92 1.8M
2023-11-13 37.60 37.98 37.46 37.78 0.9M
2023-11-10 37.66 37.79 37.29 37.68 0.7M
2023-11-09 37.76 37.99 37.47 37.52 1.2M
2023-11-08 37.49 37.68 37.25 37.44 0.7M
2023-11-07 37.63 37.78 37.39 37.56 0.8M
2023-11-06 38.06 38.23 37.70 37.90 1.0M
2023-11-03 37.99 38.22 37.76 37.91 1.6M
2023-11-02 36.04 37.43 35.96 37.38 2.4M
2023-11-01 35.35 35.55 35.09 35.50 1.7M
2023-10-31 35.31 35.33 34.85 35.27 1.1M
2023-10-30 35.19 35.46 34.96 35.32 1.3M
2023-10-27 35.02 35.20 34.45 34.73 1.6M
2023-10-26 34.92 35.28 34.74 35.02 1.2M
2023-10-25 34.80 34.96 34.35 34.94 1.8M
2023-10-24 35.49 35.56 34.83 35.12 1.5M
2023-10-23 35.38 35.89 35.19 35.62 2.3M
2023-10-20 36.55 36.71 35.45 35.48 1.9M
2023-10-19 37.03 37.32 36.68 36.68 2.0M
2023-10-18 37.93 38.06 37.08 37.13 1.2M
2023-10-17 37.72 38.43 37.72 38.23 1.1M
2023-10-16 37.74 38.14 37.48 38.11 1.5M
2023-10-13 37.86 38.05 37.26 37.36 1.3M
2023-10-12 38.22 38.22 37.36 37.64 1.3M
2023-10-11 38.10 38.34 37.74 38.17 1.0M
2023-10-10 37.60 38.16 37.57 38.07 1.2M
2023-10-09 37.08 37.50 36.99 37.43 0.7M
2023-10-06 37.16 37.49 36.51 37.37 1.8M
2023-10-05 37.00 37.38 36.81 37.30 1.8M
2023-10-04 36.77 37.10 36.31 37.06 1.3M
2023-10-03 37.42 37.51 36.63 36.71 1.7M
2023-10-02 38.40 38.59 37.55 37.64 3.5M
2023-09-29 39.45 39.45 38.57 38.61 1.7M
2023-09-28 38.53 39.20 38.53 39.08 1.3M
2023-09-27 39.29 39.30 38.24 38.49 1.7M
2023-09-26 39.85 40.21 39.80 39.81 4.8M
2023-09-25 40.00 40.34 39.86 40.16 1.3M
2023-09-22 40.56 40.67 40.07 40.08 5.4M
2023-09-21 40.59 40.79 40.38 40.38 1.5M
2023-09-20 41.11 41.39 40.91 40.96 0.7M
2023-09-19 41.08 41.15 40.81 40.91 0.8M
2023-09-18 41.12 41.17 40.61 40.93 0.8M
2023-09-15 40.62 41.05 40.57 40.99 2.1M
2023-09-14 40.68 40.76 40.43 40.72 1.0M
2023-09-13 40.07 40.53 40.04 40.27 1.1M
2023-09-12 39.77 40.09 39.65 39.91 1.0M
2023-09-11 39.23 39.73 39.05 39.67 0.8M
2023-09-08 39.05 39.25 38.88 38.97 1.0M
2023-09-07 39.43 39.61 39.08 39.10 1.0M
2023-09-06 39.50 39.71 39.15 39.43 0.7M
2023-09-05 39.78 39.98 39.59 39.70 1.8M
2023-09-01 39.85 39.92 39.63 39.82 2.1M
2023-08-31 39.86 40.05 39.31 39.61 3.2M
2023-08-30 41.01 41.27 40.82 40.88 0.8M
2023-08-29 40.04 40.84 39.97 40.76 0.8M
2023-08-28 39.84 40.19 39.77 40.11 0.9M
2023-08-25 39.83 40.07 39.17 39.68 1.7M
2023-08-24 39.60 39.98 39.48 39.72 1.4M
2023-08-23 39.33 39.68 39.12 39.59 1.2M
2023-08-22 39.43 39.61 39.11 39.23 1.1M
2023-08-21 39.80 40.02 39.27 39.44 1.0M
2023-08-18 39.55 39.83 39.41 39.69 1.6M
2023-08-17 40.36 40.48 39.77 39.77 1.5M
2023-08-16 40.00 40.20 39.86 40.06 1.1M
2023-08-15 40.98 41.08 39.92 40.13 1.6M
2023-08-14 41.44 41.55 41.13 41.34 0.8M
2023-08-11 41.46 41.87 41.43 41.67 0.5M
2023-08-10 41.88 42.11 41.50 41.68 1.3M
2023-08-09 41.94 42.05 41.48 41.58 0.9M
2023-08-08 42.00 42.19 41.68 42.05 1.2M
2023-08-07 42.55 42.96 42.55 42.80 0.4M
2023-08-04 42.30 43.02 42.23 42.55 1.1M
2023-08-03 42.30 42.43 41.97 42.32 0.5M
2023-08-02 42.68 42.68 42.07 42.56 1.2M
2023-08-01 43.76 43.76 42.90 43.10 1.5M
2023-07-31 44.00 44.33 43.86 44.07 0.5M
2023-07-28 43.79 43.99 43.53 43.76 0.5M
2023-07-27 43.80 44.20 43.34 43.47 0.8M
2023-07-26 43.52 43.86 43.30 43.64 0.7M
2023-07-25 44.13 44.13 43.46 43.59 1.4M
2023-07-24 43.82 44.40 43.73 44.09 0.9M
2023-07-21 43.97 43.99 43.65 43.81 0.6M
2023-07-20 44.09 44.26 43.72 43.97 0.7M
2023-07-19 44.00 44.15 43.77 43.96 0.9M
2023-07-18 43.23 43.89 43.23 43.87 1.7M
2023-07-17 42.85 43.32 42.75 43.25 2.4M
2023-07-14 43.48 43.59 42.78 42.84 1.7M
2023-07-13 42.48 43.35 42.44 43.31 1.2M
2023-07-12 42.31 42.47 42.11 42.27 1.5M
2023-07-11 41.99 42.13 41.79 42.03 0.5M
2023-07-10 41.97 42.25 41.80 41.89 0.7M
2023-07-07 41.89 42.64 41.83 42.02 1.3M
2023-07-06 42.06 42.11 41.58 41.84 1.6M
2023-07-05 42.64 42.69 42.28 42.48 1.4M
2023-07-03 42.66 43.26 42.66 42.98 0.3M
2023-06-30 42.77 42.85 42.58 42.68 0.8M
2023-06-29 42.40 42.68 42.29 42.50 0.8M
2023-06-28 42.11 42.38 41.83 42.27 1.0M
2023-06-27 42.13 42.44 42.04 42.36 1.5M
2023-06-26 41.99 42.98 41.97 42.82 1.4M
2023-06-23 42.09 42.21 41.80 41.87 7.2M
2023-06-22 42.79 42.88 42.37 42.45 0.9M
2023-06-21 43.16 43.33 42.88 42.98 0.8M
2023-06-20 43.83 44.08 43.12 43.16 1.7M
2023-06-16 44.01 44.44 43.87 44.15 3.0M
2023-06-15 43.36 43.94 43.19 43.89 1.6M
2023-06-14 43.25 43.50 42.91 43.24 2.3M
2023-06-13 42.93 43.14 42.75 43.02 0.6M
2023-06-12 42.63 42.86 42.38 42.66 0.6M
2023-06-09 43.07 43.15 42.65 42.77 0.5M
2023-06-08 42.90 43.10 42.65 42.94 0.6M
2023-06-07 42.80 43.20 42.71 42.92 0.7M
2023-06-06 42.03 42.83 41.94 42.83 0.9M
2023-06-05 42.72 42.79 41.85 41.94 1.6M
2023-06-02 41.61 42.80 41.61 42.73 1.2M
2023-06-01 41.23 41.69 40.77 41.20 1.5M
2023-05-31 41.63 41.80 41.14 41.21 1.1M
2023-05-30 42.48 42.49 41.86 41.96 0.8M
2023-05-26 41.72 42.30 41.63 42.28 0.7M
2023-05-25 41.19 41.93 41.14 41.66 2.1M
2023-05-24 41.12 41.16 40.84 40.94 1.1M
2023-05-23 41.68 42.15 41.53 41.60 0.8M
2023-05-22 41.73 41.98 41.47 41.91 0.5M
2023-05-19 42.17 42.20 41.37 41.57 0.7M
2023-05-18 42.06 42.06 41.60 41.95 0.7M
2023-05-17 41.96 42.22 41.61 42.22 1.3M
2023-05-16 42.40 42.52 41.49 41.60 0.8M
2023-05-15 41.66 42.40 41.66 42.40 0.8M
2023-05-12 41.78 41.99 41.39 41.65 0.7M
2023-05-11 41.15 41.71 40.97 41.66 0.7M
2023-05-10 41.75 41.76 41.17 41.59 0.9M
2023-05-09 41.08 41.33 40.80 41.23 0.9M
2023-05-08 41.97 42.05 41.48 41.61 0.8M
2023-05-05 40.72 41.59 40.63 41.50 1.5M
2023-05-04 40.18 40.46 39.63 39.89 2.3M
2023-05-03 40.46 41.03 40.35 40.50 1.1M
2023-05-02 41.58 41.58 39.95 40.45 1.9M
2023-05-01 41.96 42.28 41.71 41.77 1.1M
2023-04-28 41.41 41.96 41.25 41.95 0.9M
2023-04-27 41.37 41.73 41.32 41.70 0.9M
2023-04-26 40.73 41.46 40.66 41.05 1.2M
2023-04-25 41.93 42.04 40.71 40.72 1.3M
2023-04-24 42.53 42.58 42.19 42.38 0.6M
2023-04-21 43.00 43.09 42.33 42.66 1.4M
2023-04-20 43.13 43.49 43.03 43.17 0.7M
2023-04-19 43.31 43.48 43.10 43.48 0.9M
2023-04-18 43.43 43.64 43.36 43.40 0.7M
2023-04-17 43.19 43.31 42.72 43.30 1.3M
2023-04-14 43.65 43.94 43.27 43.37 0.7M
2023-04-13 43.12 43.34 42.99 43.27 0.8M
2023-04-12 43.06 43.35 42.82 42.93 1.0M
2023-04-11 42.65 42.98 42.54 42.84 0.6M
2023-04-10 42.01 42.44 41.95 42.42 0.6M
2023-04-06 42.19 42.36 41.82 42.30 0.6M
2023-04-05 42.29 42.50 42.08 42.24 0.9M
2023-04-04 43.30 43.39 42.37 42.48 0.9M
2023-04-03 42.67 43.06 42.62 43.01 0.9M
2023-03-31 42.23 42.52 42.16 42.42 0.9M
2023-03-30 42.06 42.31 41.89 42.02 1.0M
2023-03-29 41.55 41.94 41.55 41.78 1.3M
2023-03-28 41.28 41.44 40.89 41.23 0.9M
2023-03-27 41.50 41.51 40.91 41.20 2.1M
2023-03-24 40.92 41.34 40.53 41.32 5.2M
2023-03-23 42.14 42.43 41.24 41.39 6.0M
2023-03-22 42.14 42.73 41.79 41.81 1.0M
2023-03-21 42.47 42.52 41.96 42.06 0.9M
2023-03-20 41.97 42.30 41.29 41.59 1.6M
2023-03-17 41.55 41.81 41.27 41.52 1.7M
2023-03-16 40.69 42.13 40.50 41.74 1.6M
2023-03-15 40.87 41.13 40.39 41.12 1.8M
2023-03-14 42.60 42.65 41.51 41.99 2.2M
2023-03-13 40.92 41.82 39.97 41.38 2.8M
2023-03-10 42.21 42.66 41.55 41.73 2.3M
2023-03-09 44.31 44.43 42.36 42.54 1.6M
2023-03-08 44.91 44.92 44.21 44.48 0.7M
2023-03-07 46.18 46.22 44.81 44.91 0.9M
2023-03-06 46.39 46.72 46.15 46.30 0.7M
2023-03-03 45.66 46.43 45.64 46.39 0.7M
2023-03-02 45.69 45.69 45.12 45.63 0.7M
2023-03-01 45.68 45.98 45.14 45.91 0.6M
2023-02-28 46.19 46.20 45.67 45.73 1.2M
2023-02-27 46.49 46.83 46.11 46.22 0.7M
2023-02-24 44.78 46.35 44.56 46.20 2.7M
2023-02-23 45.56 45.59 45.03 45.23 1.6M
2023-02-22 45.37 45.37 44.85 45.19 1.5M
2023-02-21 46.06 46.07 45.24 45.39 1.0M
2023-02-17 46.13 46.54 45.90 46.38 1.5M
2023-02-16 46.24 46.60 46.02 46.24 0.6M
2023-02-15 46.45 46.65 46.26 46.64 0.8M
2023-02-14 46.62 46.93 46.17 46.82 0.8M
2023-02-13 46.07 46.68 45.88 46.63 0.7M
2023-02-10 45.93 46.25 45.70 46.21 0.5M
2023-02-09 46.49 46.63 45.57 45.71 0.7M
2023-02-08 46.11 46.63 45.96 46.07 0.6M
2023-02-07 45.62 46.58 45.45 46.38 0.8M
2023-02-06 45.87 46.01 45.47 45.70 0.6M
2023-02-03 45.95 46.40 45.85 46.09 0.8M
2023-02-02 46.10 46.39 45.83 46.18 0.8M
2023-02-01 45.60 46.20 45.38 45.97 1.2M
2023-01-31 44.55 45.68 44.55 45.62 0.9M
2023-01-30 44.46 44.72 44.41 44.56 0.7M
2023-01-27 44.07 44.71 44.07 44.63 0.8M
2023-01-26 43.91 44.16 43.71 44.11 1.1M
2023-01-25 43.52 43.87 43.26 43.62 1.1M
2023-01-24 43.90 44.00 43.54 43.64 0.5M
2023-01-23 43.65 43.98 43.21 43.88 1.1M
2023-01-20 43.26 43.54 42.82 43.54 1.0M
2023-01-19 43.09 43.35 42.73 43.03 0.7M
2023-01-18 44.07 44.39 43.16 43.25 1.0M
2023-01-17 43.67 44.05 43.62 43.96 0.7M
2023-01-13 42.90 43.73 42.75 43.67 0.8M
2023-01-12 42.99 43.47 42.75 43.30 0.8M
2023-01-11 42.59 42.88 42.38 42.64 0.7M
2023-01-10 42.49 42.59 42.27 42.39 0.7M
2023-01-09 42.22 42.68 42.14 42.43 1.1M
2023-01-06 41.30 42.12 41.16 42.07 0.6M
2023-01-05 41.30 41.34 40.67 41.12 0.6M
2023-01-04 40.95 41.68 40.86 41.52 0.9M
2023-01-03 40.56 40.80 40.22 40.52 0.8M