CANADIAN IMP BK OF CMRC $77.61

up +0.37


23/5/2013 04:23 PM  |  NYSE : CM  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CM historical data

Date Open High Low Close Volume
5/23/2013 77.13 77.63 76.65 77.61 1854
5/22/2013 77.85 78.43 76.97 77.24 3739
5/21/2013 76.68 78.03 76.38 77.93 3341
5/20/2013 76.59 76.90 76.39 76.80 763
5/17/2013 76.15 76.64 76.06 76.59 2219
5/16/2013 76.78 77.60 76.78 76.99 1796
5/15/2013 76.88 77.09 76.33 76.78 3686
5/14/2013 78.01 78.44 76.86 77.20 3139
5/13/2013 78.76 78.79 78.05 78.51 1167
5/10/2013 79.01 79.01 78.21 78.59 1620
5/9/2013 80.54 80.57 78.88 79.03 1721
5/8/2013 80.00 80.55 79.94 80.38 1624
5/7/2013 79.53 80.44 79.49 79.95 1762
5/6/2013 79.29 79.57 79.07 79.30 1309
5/3/2013 79.85 80.01 78.95 79.20 1565
5/2/2013 79.29 79.73 78.76 79.38 1481
5/1/2013 79.82 80.03 78.87 79.42 1848
4/30/2013 78.60 80.33 78.60 80.02 3649
4/29/2013 77.30 78.73 77.24 78.40 3051
4/26/2013 77.23 77.25 76.85 77.06 1134
4/25/2013 77.31 77.35 76.86 77.22 1740
4/24/2013 76.23 76.88 75.96 76.87 1654
4/23/2013 76.35 76.35 75.60 76.01 2459
4/22/2013 76.08 76.31 75.61 75.98 1446
4/19/2013 75.85 76.34 75.76 76.01 1158
4/18/2013 75.63 76.00 75.23 75.85 1884
4/17/2013 75.47 75.96 74.76 75.33 2135
4/16/2013 75.62 76.31 75.18 76.22 1638
4/15/2013 76.70 76.70 75.07 75.12 2722
4/12/2013 77.23 77.41 76.80 77.10 1658
4/11/2013 78.02 78.08 77.27 77.55 2112
4/10/2013 77.34 78.16 77.30 77.77 2039
4/9/2013 77.19 77.68 76.85 77.05 1591
4/8/2013 77.62 77.62 76.45 76.87 2543
4/5/2013 77.53 77.77 76.19 77.63 3082
4/4/2013 78.93 79.26 78.11 78.52 1921
4/3/2013 79.50 79.64 78.55 78.93 2361
4/2/2013 78.71 79.44 78.69 79.39 1354
4/1/2013 78.36 78.74 78.14 78.50 1745
3/28/2013 77.73 78.57 77.20 78.43 2692
3/27/2013 78.07 78.10 77.46 77.65 1451
3/26/2013 78.86 78.95 78.02 78.17 1838
3/25/2013 79.99 80.31 79.19 79.30 2042
3/22/2013 79.39 79.75 79.13 79.69 2534
3/21/2013 80.14 80.15 79.04 79.13 1832
3/20/2013 80.46 80.56 79.84 80.15 1327
3/19/2013 79.98 80.41 79.86 80.06 1748
3/18/2013 79.97 80.85 79.95 80.27 3515
3/15/2013 80.39 80.90 80.24 80.48 5268
3/14/2013 80.31 80.43 79.65 80.40 3317
3/13/2013 81.19 81.20 79.92 80.07 1882
3/12/2013 81.23 81.29 80.77 81.08 1052
3/11/2013 80.59 81.38 80.54 81.25 1091
3/8/2013 81.38 81.41 80.35 80.46 1394
3/7/2013 80.86 81.13 80.49 80.88 1119
3/6/2013 81.44 81.71 80.59 80.76 1240
3/5/2013 81.18 81.70 80.91 81.14 1327
3/4/2013 80.79 81.05 80.45 80.71 1842
3/1/2013 80.44 80.88 79.95 80.78 1470
2/28/2013 81.20 81.73 79.92 80.66 3914
2/27/2013 81.22 82.12 80.95 81.99 1463
2/26/2013 81.38 81.82 80.80 81.37 1643
2/25/2013 82.52 82.83 81.17 81.23 1831
2/22/2013 82.40 82.70 82.27 82.56 1141
2/21/2013 82.88 83.00 82.28 82.74 1528
2/20/2013 83.03 83.58 82.74 83.12 1615
2/19/2013 82.63 83.51 82.41 83.51 1151
2/15/2013 82.76 83.07 82.60 82.98 1291
2/14/2013 83.19 83.59 82.62 83.26 890
2/13/2013 82.76 83.29 82.57 83.19 1039
2/12/2013 82.36 82.96 82.34 82.57 667
2/11/2013 82.48 82.59 81.97 82.42 938
2/8/2013 82.29 83.04 82.29 82.59 817
2/7/2013 82.91 83.15 82.28 82.60 753
2/6/2013 82.75 83.13 82.67 83.00 1108
2/5/2013 83.35 83.35 82.53 83.07 1114
2/4/2013 83.50 83.52 82.85 82.98 796
2/1/2013 83.66 84.01 83.52 83.88 822
1/31/2013 83.52 83.67 83.06 83.36 895
1/30/2013 83.40 83.86 83.16 83.50 865
1/29/2013 83.48 83.88 83.38 83.80 993
1/28/2013 82.99 83.77 82.78 83.57 1555
1/25/2013 83.23 83.49 82.91 83.03 1038
1/24/2013 83.47 83.74 83.30 83.43 1030
1/23/2013 83.77 84.38 83.35 83.46 1458
1/22/2013 84.03 84.30 83.79 83.89 1344
1/18/2013 83.37 83.91 83.32 83.72 819
1/17/2013 83.52 83.77 83.52 83.57 700
1/16/2013 83.21 83.52 83.02 83.39 897
1/15/2013 83.05 83.64 82.85 83.55 1381
1/14/2013 83.06 83.49 82.93 83.36 800
1/11/2013 83.47 83.63 82.78 83.19 954
1/10/2013 83.14 83.67 82.81 83.26 1532
1/9/2013 82.29 82.99 82.22 82.84 1420
1/8/2013 82.06 82.20 81.69 82.00 2216
1/7/2013 82.28 82.28 81.61 82.24 1077
1/4/2013 81.63 82.57 81.61 82.22 970
1/3/2013 81.41 82.19 81.04 81.75 1425
1/2/2013 82.13 82.43 80.79 81.29 1660
12/31/2012 81.17 81.17 79.80 80.61 2355
Marketplace
Trading Center