Allianz CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.080	29.080	29.080	29.080	27.782	0
2026-04-23	29.200	29.200	29.200	29.200	27.897	0
2026-04-22	29.370	29.370	29.370	29.370	28.059	0
2026-04-21	29.210	29.210	29.210	29.210	27.906	0
2026-04-20	29.250	29.250	29.250	29.250	27.945	0
2026-04-17	29.000	29.000	29.000	29.000	27.706	0
2026-04-16	29.040	29.040	29.040	29.040	27.744	0
2026-04-15	28.880	28.880	28.880	28.880	27.591	100
2026-04-14	28.690	28.690	28.690	28.690	27.410	600
2026-04-13	28.300	28.300	28.300	28.300	27.037	0
2026-04-10	28.560	28.560	28.560	28.560	27.285	0
2026-04-09	28.410	28.410	28.410	28.410	27.142	0
2026-04-08	28.420	28.420	28.420	28.420	27.152	100
2026-04-07	27.880	27.880	27.880	27.880	26.636	0
2026-04-06	27.660	27.660	27.660	27.660	26.426	0
2026-04-02	27.570	27.570	27.570	27.570	26.340	0
2026-04-01	27.650	27.650	27.650	27.650	26.416	800
2026-03-31	26.950	26.950	26.950	26.950	25.747	4,000
2026-03-30	26.120	26.120	26.120	26.120	24.954	0
2026-03-27	26.230	26.230	26.230	26.230	25.059	0
2026-03-26	26.370	26.370	26.370	26.370	25.193	500
2026-03-25	26.200	26.200	26.200	26.200	25.031	0
2026-03-24	26.400	26.400	26.400	26.400	25.222	0
2026-03-23	26.320	26.320	26.320	26.320	25.145	400
2026-03-20	26.060	26.060	26.060	26.060	24.897	400
2026-03-19	26.550	26.550	26.550	26.550	25.365	100
2026-03-18	27.060	27.060	27.060	27.060	25.852	400
2026-03-17	27.040	27.040	27.040	27.040	25.833	0
2026-03-16	26.590	26.590	26.590	26.590	25.403	0
2026-03-13	26.290	26.290	26.290	26.290	25.117	0
2026-03-12	26.500	26.500	26.500	26.500	25.317	0
2026-03-11	26.440	26.440	26.440	26.440	25.260	0
2026-03-10	26.240	26.240	26.240	26.240	25.069	0
2026-03-09	26.250	26.250	26.250	26.250	25.079	0
2026-03-06	26.600	26.600	26.600	26.600	25.413	0
2026-03-05	27.190	27.190	27.190	27.190	25.977	0
2026-03-04	26.960	26.960	26.960	26.960	25.757	0
2026-03-03	27.980	27.980	27.980	27.980	26.731	0
2026-03-02	28.590	28.590	28.590	28.590	27.314	0
2026-02-27	28.840	28.840	28.840	28.840	27.553	100
2026-02-26	28.550	28.860	28.550	28.860	27.572	400
2026-02-25	28.530	28.530	28.530	28.530	27.257	0
2026-02-24	28.450	28.450	28.450	28.450	27.180	0
2026-02-23	28.580	28.580	28.580	28.580	27.305	100
2026-02-20	28.350	28.520	28.350	28.520	27.247	1,100
2026-02-19	27.960	27.960	27.650	27.650	26.416	2,100
2026-02-18	27.950	27.950	27.950	27.950	26.703	1,000
2026-02-17	27.630	27.630	27.630	27.630	26.397	0
2026-02-13	27.580	27.580	27.580	27.580	26.349	200
2026-02-12	27.720	27.720	27.720	27.720	26.483	0
2026-02-11	27.660	27.660	27.660	27.660	26.426	87,300
2026-02-10	28.640	28.640	28.330	28.330	27.066	1,500
2026-02-09	29.180	29.180	29.180	29.180	27.878	300
2026-02-06	29.030	29.030	29.020	29.020	27.725	1,100
2026-02-05	28.780	28.920	28.780	28.920	27.629	200
2026-02-04	28.670	28.670	28.670	28.670	27.390	0
2026-02-03	28.590	28.590	28.590	28.590	27.314	0
2026-02-02	28.590	28.590	28.590	28.590	27.314	200
2026-01-30	27.780	27.780	27.780	27.780	26.540	300
2026-01-29	27.700	27.700	27.700	27.700	26.464	0

← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.2800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.