Register for streaming realtime charts, analysis tools, and prices.
CM.PR.O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 24.02 | -0.13 | -0.54% | 24.10 | 24.10 | 24.02 | 26,800 |
| May 16 2024 | 24.15 | -0.01 | -0.04% | 24.09 | 24.15 | 24.09 | 3,231 |
| May 15 2024 | 24.16 | 0.12 | 0.50% | 24.05 | 24.16 | 24.03 | 43,444 |
| May 14 2024 | 24.04 | -0.04 | -0.17% | 24.02 | 24.07 | 24.02 | 25,688 |
| May 13 2024 | 24.08 | 0.06 | 0.25% | 24.03 | 24.08 | 24.03 | 11,546 |
| May 10 2024 | 24.02 | 0.02 | 0.08% | 24.00 | 24.05 | 23.95 | 261,394 |
| May 09 2024 | 24.00 | -0.44 | -1.80% | 24.30 | 24.30 | 24.00 | 6,409 |
| May 08 2024 | 24.44 | -0.02 | -0.08% | 24.11 | 24.44 | 24.11 | 22,800 |
| May 07 2024 | 24.46 | -0.31 | -1.25% | 24.71 | 24.72 | 24.46 | 3,900 |
| May 06 2024 | 24.77 | 0.04 | 0.16% | 24.71 | 24.77 | 24.71 | 300 |
| May 03 2024 | 24.73 | -0.12 | -0.48% | 24.80 | 24.80 | 24.71 | 8,132 |
| May 02 2024 | 24.85 | 0.07 | 0.28% | 24.75 | 24.85 | 24.72 | 38,213 |
| May 01 2024 | 24.78 | 0.27 | 1.10% | 24.47 | 24.78 | 24.47 | 11,381 |
| Apr 30 2024 | 24.51 | 0.06 | 0.25% | 24.45 | 24.51 | 24.45 | 23,381 |
| Apr 29 2024 | 24.45 | 0.10 | 0.41% | 24.17 | 24.45 | 24.17 | 2,400 |
| Apr 26 2024 | 24.35 | 0.02 | 0.08% | 24.36 | 24.41 | 24.31 | 3,600 |
| Apr 25 2024 | 24.33 | -0.02 | -0.08% | 24.24 | 24.33 | 24.24 | 24,662 |
| Apr 24 2024 | 24.35 | 0.29 | 1.21% | 24.30 | 24.40 | 24.30 | 35,702 |
| Apr 23 2024 | 24.06 | 0.05 | 0.21% | 23.97 | 24.06 | 23.97 | 4,300 |
| Apr 22 2024 | 24.01 | 0.00 | 0.00% | 23.97 | 24.02 | 23.97 | 1,297 |
| Apr 19 2024 | 24.01 | 0.02 | 0.08% | 23.95 | 24.01 | 23.95 | 8,709 |
| Apr 18 2024 | 23.99 | -0.01 | -0.04% | 23.81 | 24.00 | 23.81 | 3,100 |
| Apr 17 2024 | 24.00 | 0.04 | 0.17% | 23.80 | 24.00 | 23.80 | 1,706 |
| Apr 16 2024 | 23.96 | 0.52 | 2.22% | 23.61 | 24.10 | 23.61 | 14,556 |
| Apr 15 2024 | 23.44 | -0.36 | -1.51% | 23.65 | 23.65 | 23.44 | 28,577 |
| Apr 12 2024 | 23.80 | -0.04 | -0.17% | 23.76 | 23.80 | 23.75 | 4,811 |
| Apr 11 2024 | 23.84 | 0.04 | 0.17% | 23.80 | 23.85 | 23.80 | 2,500 |
| Apr 10 2024 | 23.80 | 0.00 | 0.00% | 23.77 | 23.81 | 23.77 | 3,443 |
| Apr 09 2024 | 23.80 | 0.05 | 0.21% | 23.75 | 23.80 | 23.75 | 1,100 |
| Apr 08 2024 | 23.75 | -0.14 | -0.59% | 23.70 | 23.75 | 23.70 | 27,860 |
| Apr 05 2024 | 23.89 | 0.14 | 0.59% | 23.74 | 23.89 | 23.74 | 15,450 |
| Apr 04 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.70 | 96,147 |
| Apr 03 2024 | 23.75 | 0.02 | 0.08% | 23.65 | 23.75 | 23.65 | 3,200 |
| Apr 02 2024 | 23.73 | -0.01 | -0.04% | 23.74 | 23.74 | 23.64 | 9,791 |
| Apr 01 2024 | 23.74 | 0.04 | 0.17% | 23.80 | 23.80 | 23.70 | 10,030 |
| Mar 28 2024 | 23.70 | -0.16 | -0.67% | 23.85 | 23.95 | 23.70 | 8,916 |
| Mar 27 2024 | 23.86 | -0.11 | -0.46% | 23.90 | 23.90 | 23.84 | 70,925 |
| Mar 26 2024 | 23.97 | 0.10 | 0.42% | 23.90 | 23.97 | 23.90 | 42,600 |
| Mar 25 2024 | 23.87 | 0.07 | 0.29% | 23.83 | 23.90 | 23.83 | 55,057 |
| Mar 22 2024 | 23.80 | -0.03 | -0.13% | 23.75 | 23.83 | 23.75 | 12,452 |
| Mar 21 2024 | 23.83 | 0.40 | 1.71% | 23.42 | 23.83 | 23.42 | 79,828 |
| Mar 20 2024 | 23.43 | 0.38 | 1.65% | 23.00 | 23.43 | 23.00 | 65,263 |
| Mar 19 2024 | 23.05 | 0.17 | 0.74% | 22.88 | 23.07 | 22.88 | 117,500 |
| Mar 18 2024 | 22.88 | -0.06 | -0.26% | 22.80 | 22.88 | 22.80 | 2,800 |
| Mar 15 2024 | 22.94 | 0.08 | 0.35% | 22.37 | 22.94 | 22.37 | 90,700 |
| Mar 14 2024 | 22.86 | 0.02 | 0.09% | 22.84 | 22.89 | 22.84 | 3,501 |
| Mar 13 2024 | 22.84 | -0.01 | -0.04% | 22.85 | 22.95 | 22.81 | 6,602 |
| Mar 12 2024 | 22.85 | -0.05 | -0.22% | 22.40 | 22.92 | 22.40 | 10,300 |
| Mar 11 2024 | 22.90 | -0.07 | -0.30% | 22.88 | 22.95 | 22.84 | 18,629 |
| Mar 08 2024 | 22.97 | 0.04 | 0.17% | 22.87 | 22.97 | 22.87 | 6,100 |
| Mar 07 2024 | 22.93 | 0.18 | 0.79% | 22.70 | 22.96 | 22.70 | 127,767 |
| Mar 06 2024 | 22.75 | 0.24 | 1.07% | 22.50 | 22.75 | 22.50 | 4,001 |
| Mar 05 2024 | 22.51 | 0.08 | 0.36% | 22.45 | 22.51 | 22.45 | 3,700 |
| Mar 04 2024 | 22.43 | 0.41 | 1.86% | 22.07 | 22.43 | 22.03 | 165,767 |
| Mar 01 2024 | 22.02 | 0.52 | 2.42% | 21.30 | 22.34 | 21.30 | 48,790 |
| Feb 29 2024 | 21.50 | 0.57 | 2.72% | 21.05 | 21.50 | 21.05 | 32,544 |
| Feb 28 2024 | 20.93 | 0.15 | 0.72% | 20.76 | 20.93 | 20.75 | 8,500 |
| Feb 27 2024 | 20.78 | -0.05 | -0.24% | 20.79 | 20.80 | 20.75 | 14,800 |
| Feb 26 2024 | 20.83 | 0.07 | 0.34% | 20.95 | 20.95 | 20.78 | 3,192 |
| Feb 23 2024 | 20.76 | -0.05 | -0.24% | 20.80 | 20.85 | 20.76 | 48,819 |
| Feb 22 2024 | 20.81 | -0.01 | -0.05% | 20.90 | 20.95 | 20.79 | 23,975 |
| Feb 21 2024 | 20.82 | 0.07 | 0.34% | 20.75 | 20.85 | 20.75 | 12,800 |
