Mercedes-Benz CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.940	18.940	18.940	18.940	18.940	0
2026-07-20	18.980	18.980	18.980	18.980	18.980	2,300
2026-07-17	19.300	19.300	19.300	19.300	19.300	100
2026-07-16	19.300	19.300	19.300	19.300	19.300	2,300
2026-07-15	18.900	18.900	18.900	18.900	18.900	0
2026-07-14	18.450	18.450	18.450	18.450	18.450	0
2026-07-13	18.440	18.440	18.440	18.440	18.440	0
2026-07-10	18.500	18.500	18.500	18.500	18.500	0
2026-07-09	18.670	18.670	18.670	18.670	18.670	0
2026-07-08	19.240	19.240	19.240	19.240	19.240	0
2026-07-07	19.130	19.130	19.130	19.130	19.130	0
2026-07-06	18.990	18.990	18.990	18.990	18.990	0
2026-07-03	18.850	18.850	18.850	18.850	18.850	0
2026-07-02	18.720	18.720	18.710	18.710	18.710	600
2026-06-30	18.230	18.230	18.230	18.230	18.230	0
2026-06-29	18.190	18.190	18.190	18.190	18.190	0
2026-06-26	18.280	18.320	18.260	18.320	18.320	400
2026-06-25	18.640	18.640	18.640	18.640	18.640	0
2026-06-24	19.020	19.020	19.020	19.020	19.020	0
2026-06-23	19.020	19.020	19.020	19.020	19.020	0
2026-06-22	18.950	18.950	18.950	18.950	18.950	100
2026-06-19	18.770	18.770	18.770	18.770	18.770	0
2026-06-18	18.600	18.600	18.600	18.600	18.600	200
2026-06-17	19.730	19.730	19.550	19.550	19.550	2,100
2026-06-16	20.330	20.330	20.330	20.330	20.330	200
2026-06-15	20.150	20.150	20.150	20.150	20.150	0
2026-06-12	20.440	20.440	20.440	20.440	20.440	0
2026-06-11	19.950	20.440	19.950	20.440	20.440	200
2026-06-10	20.210	20.210	20.210	20.210	20.210	0
2026-06-09	20.200	20.200	20.200	20.200	20.200	0
2026-06-08	20.250	20.250	20.250	20.250	20.250	600
2026-06-05	20.400	20.400	20.030	20.030	20.030	1,000
2026-06-04	20.970	20.970	20.970	20.970	20.970	0
2026-06-03	20.960	20.960	20.960	20.960	20.960	500
2026-06-02	21.700	21.700	21.700	21.700	21.700	0
2026-06-01	21.850	21.850	21.850	21.850	21.850	0
2026-05-29	21.930	21.970	21.930	21.970	21.970	800
2026-05-28	22.050	22.150	22.050	22.090	22.090	1,400
2026-05-27	21.410	21.410	21.410	21.410	21.410	0
2026-05-26	21.280	21.280	21.280	21.280	21.280	1,000
2026-05-25	21.040	21.040	21.040	21.040	21.040	0
2026-05-22	21.250	21.250	21.250	21.250	21.250	0
2026-05-21	21.050	21.050	21.050	21.050	21.050	0
2026-05-20	21.000	21.000	21.000	21.000	21.000	200
2026-05-19	21.020	21.020	21.020	21.020	21.020	100
2026-05-15	21.370	21.370	21.370	21.370	21.370	0
2026-05-14	21.340	21.340	21.340	21.340	21.340	0
2026-05-13	21.100	21.100	21.100	21.100	21.100	1,000
2026-05-12	21.120	21.120	21.120	21.120	21.120	100
2026-05-11	21.170	21.170	21.170	21.170	21.170	0
2026-05-08	21.030	21.030	21.030	21.030	21.030	0
2026-05-07	21.200	21.200	21.200	21.200	21.200	0
2026-05-06	21.070	21.070	21.070	21.070	21.070	200
2026-05-05	20.200	20.380	20.200	20.380	20.380	400
2026-05-04	20.930	20.930	20.930	20.930	20.930	0
2026-05-01	20.910	21.100	20.910	21.100	21.100	5,200
2026-04-30	20.890	20.890	20.890	20.890	20.890	300
2026-04-29	20.380	20.380	20.380	20.380	20.380	500
2026-04-28	19.570	19.570	19.570	19.570	19.570	2,600
2026-04-27	20.930	21.030	20.930	21.030	21.030	300

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.0760 CAD

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