CM.TOCM.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $137.47 | $139.38 | $137.43 | $138.09 | 2.14M |
| 3/3/2026 | $136.50 | $137.79 | $134.89 | $137.30 | 4.15M |
| 3/2/2026 | $135.72 | $139.34 | $135.44 | $138.67 | 1.48M |
| 2/27/2026 | $141.45 | $142.32 | $137.18 | $137.79 | 3.97M |
| 2/26/2026 | $142.00 | $143.80 | $140.35 | $141.84 | 2.88M |
| 2/25/2026 | $134.25 | $138.18 | $134.25 | $137.85 | 2.94M |
| 2/24/2026 | $135.50 | $135.53 | $134.10 | $134.53 | 2.51M |
| 2/23/2026 | $136.00 | $137.24 | $134.46 | $135.96 | 3.44M |
| 2/20/2026 | $134.40 | $136.30 | $134.39 | $136.25 | 2.30M |
| 2/19/2026 | $133.59 | $134.70 | $132.84 | $134.47 | 1.75M |
| 2/18/2026 | $132.40 | $133.16 | $132.06 | $132.41 | 1.22M |
| 2/17/2026 | $130.33 | $132.09 | $130.33 | $131.74 | 1.97M |
| 2/13/2026 | $129.53 | $130.87 | $128.59 | $130.51 | 1.38M |
| 2/12/2026 | $132.05 | $132.25 | $129.21 | $129.78 | 3.82M |
| 2/11/2026 | $133.67 | $133.80 | $131.51 | $131.59 | 1.55M |
| 2/10/2026 | $133.00 | $133.20 | $132.28 | $132.95 | 1.26M |
| 2/9/2026 | $131.92 | $133.22 | $131.88 | $132.94 | 1.90M |
| 2/6/2026 | $130.28 | $132.12 | $130.03 | $132.10 | 2.32M |
| 2/5/2026 | $128.51 | $129.83 | $128.14 | $129.50 | 2.84M |
| 2/4/2026 | $129.58 | $130.86 | $129.21 | $129.80 | 1.76M |
| 2/3/2026 | $129.75 | $130.50 | $128.60 | $129.43 | 1.89M |
| 2/2/2026 | $126.26 | $129.78 | $126.21 | $129.63 | 3.26M |
| 1/30/2026 | $127.65 | $128.36 | $124.70 | $125.84 | 2.99M |
| 1/29/2026 | $126.69 | $128.43 | $126.62 | $128.23 | 4.99M |
| 1/28/2026 | $126.48 | $127.21 | $125.46 | $126.33 | 3.32M |
| 1/27/2026 | $126.18 | $126.98 | $125.50 | $126.92 | 2.69M |
| 1/26/2026 | $127.25 | $127.50 | $125.36 | $125.51 | 2.91M |
| 1/23/2026 | $127.42 | $127.42 | $125.68 | $127.04 | 2.63M |
| 1/22/2026 | $127.01 | $128.32 | $126.84 | $127.44 | 2.16M |
| 1/21/2026 | $124.84 | $127.70 | $124.50 | $126.55 | 3.90M |
| 1/20/2026 | $127.40 | $127.44 | $124.87 | $125.08 | 2.49M |
| 1/19/2026 | $127.80 | $128.19 | $127.41 | $127.78 | 605,113 |
| 1/16/2026 | $128.00 | $129.25 | $128.00 | $128.46 | 2.56M |
| 1/15/2026 | $127.42 | $128.24 | $127.00 | $127.99 | 1.64M |
| 1/14/2026 | $127.16 | $127.50 | $126.37 | $126.97 | 3.37M |
| 1/13/2026 | $127.18 | $127.53 | $126.44 | $127.22 | 2.62M |
| 1/12/2026 | $125.99 | $127.11 | $125.70 | $126.94 | 4.51M |
| 1/9/2026 | $127.20 | $127.37 | $126.18 | $126.29 | 2.17M |
| 1/8/2026 | $126.24 | $127.83 | $126.23 | $127.14 | 2.85M |
| 1/7/2026 | $126.09 | $127.24 | $125.50 | $126.79 | 3.15M |
| 1/6/2026 | $128.00 | $128.60 | $125.17 | $125.76 | 3.45M |
| 1/5/2026 | $126.21 | $127.82 | $126.06 | $127.72 | 3.55M |
| 1/2/2026 | $124.91 | $126.23 | $124.47 | $126.22 | 1.19M |
| 12/31/2025 | $125.32 | $125.66 | $124.33 | $124.43 | 1.64M |
| 12/30/2025 | $125.40 | $126.08 | $125.09 | $125.31 | 3.45M |
| 12/29/2025 | $126.08 | $126.27 | $125.09 | $125.60 | 3.24M |
| 12/24/2025 | $126.45 | $127.34 | $126.19 | $126.61 | 1.24M |
| 12/23/2025 | $126.85 | $127.73 | $126.48 | $126.56 | 5.03M |
| 12/22/2025 | $128.25 | $128.46 | $126.81 | $126.99 | 5.90M |
| 12/19/2025 | $127.75 | $128.87 | $127.50 | $128.17 | 6.56M |
| 12/18/2025 | $126.90 | $127.93 | $126.73 | $127.27 | 3.38M |
| 12/17/2025 | $128.44 | $128.50 | $126.00 | $126.23 | 3.29M |
| 12/16/2025 | $128.20 | $128.73 | $127.95 | $128.11 | 2.85M |
| 12/15/2025 | $127.84 | $128.81 | $127.84 | $128.38 | 1.67M |
| 12/12/2025 | $127.79 | $128.13 | $127.08 | $127.84 | 1.52M |
| 12/11/2025 | $126.58 | $127.70 | $126.45 | $127.64 | 2.46M |
| 12/10/2025 | $125.57 | $127.20 | $125.57 | $126.62 | 4.00M |
| 12/9/2025 | $125.10 | $126.22 | $125.02 | $125.40 | 2.86M |
| 12/8/2025 | $126.15 | $126.28 | $125.01 | $125.04 | 3.78M |
| 12/5/2025 | $126.19 | $126.98 | $125.11 | $126.15 | 2.89M |
| 12/4/2025 | $120.53 | $126.64 | $120.48 | $126.30 | 6.04M |