CMHC.SW(CMHC.SW)
CMHC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/24/2026 | $57.50 | $59.00 | $57.30 | $58.30 | 21,526 |
| 8/21/2026 | $58.60 | $58.60 | $57.30 | $57.70 | 17,297 |
| 8/20/2026 | $58.10 | $59.00 | $57.60 | $58.20 | 16,037 |
| 8/19/2026 | $57.00 | $58.70 | $56.70 | $58.20 | 20,063 |
| 8/18/2026 | $58.00 | $58.40 | $56.50 | $56.90 | 32,643 |
| 8/17/2026 | $58.50 | $62.00 | $57.10 | $57.10 | 26,888 |
| 8/16/2026 | $58.50 | $62.00 | $58.50 | $58.50 | 3,706 |
| 8/14/2026 | $60.50 | $60.60 | $58.60 | $58.70 | 28,841 |
| 8/13/2026 | $60.70 | $61.60 | $60.00 | $60.00 | 21,262 |
| 8/12/2026 | $61.50 | $61.90 | $60.60 | $60.90 | 15,025 |
| 8/11/2026 | $61.00 | $62.30 | $61.00 | $61.40 | 16,022 |
| 8/10/2026 | $62.00 | $62.50 | $61.00 | $61.20 | 20,375 |
| 8/7/2026 | $61.30 | $62.40 | $61.30 | $61.70 | 23,291 |
| 8/6/2026 | $61.30 | $61.60 | $60.70 | $60.90 | 22,550 |
| 8/5/2026 | $60.00 | $60.90 | $59.60 | $60.60 | 30,830 |
| 8/4/2026 | $59.10 | $60.80 | $59.00 | $59.70 | 33,009 |
| 8/3/2026 | $60.40 | $60.40 | $58.00 | $58.40 | 47,133 |
| 7/31/2026 | $61.60 | $62.30 | $60.00 | $60.00 | 34,584 |
| 7/30/2026 | $61.90 | $61.90 | $60.30 | $60.60 | 35,786 |
| 7/29/2026 | $63.00 | $63.70 | $61.50 | $61.60 | 34,143 |
| 7/28/2026 | $62.70 | $64.70 | $62.50 | $63.00 | 37,700 |
| 7/27/2026 | $64.80 | $64.80 | $62.10 | $62.80 | 39,778 |
| 7/24/2026 | $67.50 | $68.00 | $63.60 | $63.60 | 75,918 |
| 7/23/2026 | $63.70 | $69.20 | $61.80 | $68.90 | 110,080 |
| 7/22/2026 | $64.00 | $64.40 | $62.60 | $63.90 | 23,586 |
| 7/21/2026 | $63.00 | $64.20 | $62.50 | $64.20 | 21,036 |
| 7/20/2026 | $63.40 | $63.70 | $62.20 | $62.80 | 26,977 |
| 7/17/2026 | $63.00 | $63.40 | $61.50 | $63.40 | 22,345 |
| 7/16/2026 | $64.00 | $64.00 | $62.80 | $63.00 | 17,696 |
| 7/15/2026 | $63.30 | $64.20 | $63.00 | $64.00 | 23,702 |
| 7/14/2026 | $62.90 | $63.30 | $62.20 | $63.30 | 29,393 |
| 7/13/2026 | $64.90 | $64.90 | $63.20 | $63.60 | 24,170 |
| 7/10/2026 | $65.00 | $66.20 | $63.80 | $64.30 | 24,028 |
| 7/9/2026 | $65.50 | $66.20 | $65.00 | $65.20 | 17,331 |
| 7/8/2026 | $66.90 | $66.90 | $65.00 | $65.00 | 27,235 |
| 7/7/2026 | $68.10 | $68.10 | $66.80 | $67.70 | 23,994 |
| 7/6/2026 | $70.70 | $70.70 | $66.60 | $67.70 | 32,053 |
| 7/3/2026 | $68.70 | $70.70 | $68.20 | $70.50 | 34,692 |
| 7/2/2026 | $66.00 | $68.80 | $65.60 | $68.10 | 32,095 |
| 7/1/2026 | $66.60 | $66.80 | $65.70 | $65.90 | 28,595 |
| 6/30/2026 | $67.30 | $67.70 | $66.50 | $66.50 | 18,619 |
| 6/29/2026 | $66.90 | $67.90 | $65.60 | $66.70 | 22,882 |
| 6/26/2026 | $66.40 | $67.00 | $64.90 | $65.90 | 20,198 |
| 6/25/2026 | $67.30 | $67.30 | $65.80 | $67.00 | 29,365 |
| 6/24/2026 | $68.00 | $68.60 | $67.30 | $67.30 | 16,040 |
| 6/23/2026 | $66.80 | $68.00 | $66.80 | $67.80 | 27,659 |
| 6/22/2026 | $67.50 | $68.70 | $66.60 | $66.80 | 29,516 |
| 6/19/2026 | $66.60 | $69.90 | $66.60 | $68.50 | 110,507 |
| 6/18/2026 | $69.50 | $70.00 | $66.50 | $66.50 | 31,635 |
| 6/17/2026 | $69.70 | $69.90 | $68.30 | $69.70 | 40,429 |
| 6/16/2026 | $70.30 | $71.10 | $69.20 | $69.60 | 22,322 |
| 6/15/2026 | $70.40 | $71.20 | $69.90 | $71.00 | 37,995 |
| 6/12/2026 | $70.30 | $70.60 | $68.00 | $69.90 | 34,963 |
| 6/11/2026 | $71.10 | $72.70 | $69.20 | $69.30 | 33,739 |
| 6/10/2026 | $69.60 | $71.60 | $67.90 | $70.50 | 51,654 |
| 6/9/2026 | $70.00 | $70.90 | $69.40 | $69.40 | 25,541 |
| 6/8/2026 | $72.10 | $72.30 | $70.50 | $70.80 | 24,439 |
| 6/5/2026 | $74.10 | $74.60 | $72.80 | $72.80 | 15,405 |
| 6/4/2026 | $71.90 | $74.20 | $71.80 | $73.90 | 16,171 |
| 6/3/2026 | $72.00 | $72.00 | $70.50 | $71.90 | 23,385 |
| 6/2/2026 | $75.00 | $75.30 | $71.50 | $72.50 | 37,004 |
| 6/1/2026 | $78.00 | $78.30 | $74.70 | $75.20 | 30,246 |
| 5/29/2026 | $79.70 | $80.00 | $77.40 | $78.00 | 49,389 |
| 5/28/2026 | $79.60 | $80.70 | $78.20 | $79.50 | 27,114 |
| 5/27/2026 | $80.50 | $81.20 | $79.10 | $80.40 | 37,137 |
| 5/26/2026 | $79.40 | $79.40 | $78.40 | $79.40 | 19,227 |