Broadcom CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.990	41.340	38.800	38.990	6.367	1,106,733
2024-08-21	39.790	39.930	39.170	39.790	6.498	709,438
2024-08-20	39.870	40.390	39.500	39.870	6.511	339,911
2024-08-19	40.150	40.250	38.540	40.150	6.557	691,624
2024-08-16	39.830	39.830	39.080	39.830	6.504	593,848
2024-08-15	39.800	40.000	38.560	39.800	6.499	665,194
2024-08-14	37.940	38.490	37.270	37.940	6.196	282,845
2024-08-13	37.610	37.610	36.030	37.610	6.142	446,969
2024-08-12	36.200	36.210	35.200	36.200	5.912	530,506
2024-08-09	35.690	35.910	34.490	35.690	5.828	428,729
2024-08-08	35.090	35.130	33.270	35.090	5.730	521,842
2024-08-07	32.810	36.010	32.680	32.810	5.358	950,092
2024-08-06	34.640	35.770	33.760	34.640	5.657	930,292
2024-08-02	34.110	34.850	33.610	34.650	5.658	959,506
2024-08-01	37.720	38.120	35.150	35.410	5.783	846,508
2024-07-31	36.580	38.720	36.290	38.700	6.320	573,604
2024-07-30	36.880	36.990	34.470	34.470	5.629	403,493
2024-07-29	36.760	37.200	35.950	36.170	5.907	182,021
2024-07-26	36.820	36.870	36.120	36.530	5.965	454,583
2024-07-25	36.500	36.910	35.080	35.900	5.863	828,442
2024-07-24	38.490	38.710	36.430	36.430	5.949	589,582
2024-07-23	38.590	39.740	38.500	39.490	6.449	374,939
2024-07-22	38.630	39.190	38.020	38.800	6.336	522,112
2024-07-19	38.890	39.370	37.810	37.930	6.194	317,597
2024-07-18	38.700	38.850	37.040	38.700	6.320	810,070
2024-07-17	37.540	39.090	37.420	37.540	6.130	1,208,025
2024-07-16	40.790	41.510	40.050	40.790	6.661	583,732
2024-07-15	41.230	41.760	40.750	41.230	6.733	807,970
2024-07-12	40.970	41.520	40.710	40.970	6.691	664,420
2024-07-11	41.060	42.540	40.160	41.060	6.705	1,197,171
2024-07-10	42.080	42.490	41.570	42.080	6.872	605,038
2024-07-09	41.750	42.610	41.070	41.750	6.818	592,924
2024-07-08	42.050	42.290	41.090	42.050	6.867	611,350
2024-07-05	41.060	42.450	40.900	41.060	6.705	740,098
2024-07-04	42.020	42.150	41.400	42.020	6.862	137,855
2024-07-03	41.430	42.000	40.120	41.430	6.766	557,062
2024-07-02	40.030	40.030	39.120	40.030	6.537	414,311
2024-06-28	38.630	39.390	38.220	38.630	6.308	611,980
2024-06-27	38.280	38.630	37.890	38.280	6.251	292,325
2024-06-26	38.410	38.980	37.920	38.410	6.273	465,185
2024-06-25	38.180	38.690	37.770	38.180	6.235	548,908
2024-06-24	38.440	39.800	38.360	38.440	6.277	640,432
2024-06-21	41.040	41.220	40.040	40.040	6.518	673,318
2024-06-20	43.300	43.510	41.520	41.880	6.818	1,285,935
2024-06-19	43.990	43.990	43.020	43.810	7.132	245,897
2024-06-18	43.420	44.360	43.000	43.420	7.068	1,236,207
2024-06-17	44.250	44.410	42.890	44.250	7.204	1,479,159
2024-06-14	40.880	42.060	40.570	41.910	6.823	806,980
2024-06-13	41.320	42.290	39.830	42.290	6.884	1,297,431
2024-06-12	36.100	36.200	35.600	36.100	5.877	687,094
2024-06-11	35.270	35.270	34.140	35.270	5.742	246,677
2024-06-10	34.800	34.890	34.090	34.800	5.665	311,765
2024-06-07	33.800	34.320	33.780	34.030	5.540	755,800
2024-06-06	34.180	34.310	33.470	33.820	5.506	161,855
2024-06-05	32.440	34.140	32.280	34.140	5.558	160,667
2024-06-04	31.570	32.100	31.500	32.100	5.226	78,515
2024-06-03	32.690	32.690	31.410	31.880	5.190	126,179
2024-05-31	32.500	32.800	31.540	32.140	5.232	207,269
2024-05-30	33.150	33.260	32.650	32.940	5.362	703,990
2024-05-29	33.450	33.690	33.340	33.430	5.442	428,369

← NewerPage 10 of 13 · 772 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0249 USD
2026-06-22	0.0249 USD
2026-03-23	0.0252 USD
2025-12-22	0.0249 USD
2025-09-22	0.1391 USD
2025-06-20	0.1379 USD
2025-03-20	0.1391 USD
2024-12-23	0.1404 USD
2024-09-19	0.1253 USD
2024-06-24	0.1257 USD
2024-03-20	0.1262 USD
2023-12-19	0.1249 USD
2023-09-20	0.1120 USD

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