Allianz CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	27.720	27.720	27.720	27.720	26.483	500
2026-01-27	27.390	27.390	27.390	27.390	26.168	100
2026-01-26	27.380	27.380	27.380	27.380	26.158	0
2026-01-23	27.770	27.770	27.770	27.770	26.531	0
2026-01-22	27.850	27.850	27.850	27.850	26.607	100
2026-01-21	27.620	27.620	27.560	27.560	26.330	200
2026-01-20	29.450	29.450	29.450	29.450	28.136	0
2026-01-19	29.450	29.450	29.450	29.450	28.136	100
2026-01-16	28.480	28.480	28.480	28.480	27.209	100
2026-01-15	28.600	28.600	28.600	28.600	27.324	100
2026-01-14	28.500	28.580	28.500	28.580	27.305	200
2026-01-13	28.520	28.520	28.520	28.520	27.247	100
2026-01-12	28.320	28.520	28.320	28.520	27.247	600
2026-01-09	29.360	29.360	29.360	29.360	28.050	0
2026-01-08	28.790	28.790	28.790	28.790	27.505	0
2026-01-07	29.450	29.450	29.450	29.450	28.136	0
2026-01-06	29.590	29.590	29.590	29.590	28.269	200
2026-01-05	28.970	29.310	28.970	29.310	28.002	600
2026-01-02	29.030	29.030	29.030	29.030	27.734	0
2025-12-31	29.390	29.390	29.390	29.390	28.078	0
2025-12-30	29.210	29.210	29.210	29.210	27.906	0
2025-12-29	29.360	29.360	29.360	29.360	28.050	100
2025-12-24	28.930	29.290	28.800	29.290	27.983	1,400
2025-12-23	29.320	29.320	29.320	29.320	28.011	0
2025-12-22	29.280	29.280	29.280	29.280	27.973	100
2025-12-19	29.400	29.400	29.360	29.360	28.050	700
2025-12-18	28.970	28.970	28.970	28.970	27.677	100
2025-12-17	28.870	28.870	28.870	28.870	27.582	0
2025-12-16	28.910	28.910	28.910	28.910	27.620	0
2025-12-15	28.770	28.940	28.750	28.750	27.467	900
2025-12-12	28.800	28.800	28.580	28.580	27.305	300
2025-12-11	28.720	28.720	28.720	28.720	27.438	0
2025-12-10	28.560	28.560	28.560	28.560	27.285	0
2025-12-09	28.660	28.660	28.480	28.640	27.362	2,000
2025-12-08	27.820	27.820	27.820	27.820	26.578	400
2025-12-05	27.620	27.620	27.620	27.620	26.387	0
2025-12-04	27.630	27.630	27.630	27.630	26.397	100
2025-12-03	28.040	28.040	28.040	28.040	26.789	0
2025-12-02	27.700	27.700	27.700	27.700	26.464	0
2025-12-01	27.760	27.760	27.760	27.760	26.521	0
2025-11-28	27.920	28.800	27.920	28.800	27.515	1,000
2025-11-27	28.120	28.120	28.120	28.120	26.865	0
2025-11-26	27.770	27.770	27.770	27.770	26.531	0
2025-11-25	27.410	27.410	27.410	27.410	26.187	0
2025-11-24	27.360	27.360	27.360	27.360	26.139	2,100
2025-11-21	27.430	27.550	27.430	27.550	26.320	700
2025-11-20	27.210	27.210	27.210	27.210	25.996	0
2025-11-19	27.210	27.210	27.210	27.210	25.996	100
2025-11-18	27.030	27.030	27.030	27.030	25.824	0
2025-11-17	27.590	27.590	27.590	27.590	26.359	0
2025-11-14	27.100	27.100	27.100	27.100	25.891	0
2025-11-13	27.150	27.150	26.460	26.460	25.279	1,200
2025-11-12	27.390	27.390	27.390	27.390	26.168	1,100
2025-11-11	26.960	26.960	26.950	26.950	25.747	1,900
2025-11-10	26.790	26.790	26.790	26.790	25.594	0
2025-11-07	26.590	26.590	26.590	26.590	25.403	0
2025-11-06	26.500	26.650	26.500	26.650	25.461	23,500
2025-11-05	26.570	26.570	26.570	26.570	25.384	0
2025-11-04	26.280	26.280	26.280	26.280	25.107	0
2025-11-03	26.300	26.300	26.300	26.300	25.126	0

← NewerPage 4 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.