Mercedes-Benz CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.960	20.960	20.960	20.960	20.960	1,400
2026-04-23	21.190	21.190	21.150	21.150	21.150	400
2026-04-22	21.280	21.280	21.230	21.230	21.230	11,600
2026-04-21	21.350	21.370	21.350	21.370	21.370	3,100
2026-04-20	21.990	21.990	21.730	21.880	21.880	2,300
2026-04-17	23.100	23.100	22.980	23.090	22.014	9,200
2026-04-16	22.650	22.650	22.500	22.550	21.499	1,600
2026-04-15	23.040	23.040	22.840	22.920	21.852	6,500
2026-04-14	23.210	23.320	23.160	23.180	22.100	2,700
2026-04-13	22.560	22.580	22.540	22.580	21.528	16,000
2026-04-10	22.750	22.750	22.650	22.650	21.595	2,900
2026-04-09	22.200	22.270	22.090	22.270	21.232	5,200
2026-04-08	23.060	23.060	22.830	22.830	21.766	3,100
2026-04-07	22.190	22.190	22.190	22.190	21.156	0
2026-04-06	22.170	22.170	22.170	22.170	21.137	0
2026-04-02	22.310	22.310	22.310	22.310	21.270	100
2026-04-01	22.170	22.270	22.140	22.140	21.108	2,100
2026-03-31	21.460	21.460	21.460	21.460	20.460	0
2026-03-30	21.470	21.470	21.470	21.470	20.470	3,000
2026-03-27	21.750	21.750	21.750	21.750	20.736	600
2026-03-26	21.860	21.890	21.860	21.890	20.870	4,900
2026-03-25	22.050	22.050	22.050	22.050	21.023	200
2026-03-24	21.750	21.800	21.730	21.800	20.784	2,200
2026-03-23	21.300	21.300	21.300	21.300	20.307	0
2026-03-20	21.590	21.590	21.360	21.360	20.365	700
2026-03-19	22.180	22.180	22.180	22.180	21.146	0
2026-03-18	22.430	22.430	22.430	22.430	21.385	0
2026-03-17	22.690	22.690	22.690	22.690	21.633	0
2026-03-16	23.020	23.020	23.020	23.020	21.947	0
2026-03-13	23.180	23.180	23.180	23.180	22.100	0
2026-03-12	23.180	23.180	23.180	23.180	22.100	0
2026-03-11	22.940	22.940	22.940	22.940	21.871	0
2026-03-10	23.070	23.070	23.070	23.070	21.995	0
2026-03-09	23.140	23.140	23.140	23.140	22.062	0
2026-03-06	23.420	23.420	23.420	23.420	22.329	0
2026-03-05	23.740	23.740	23.740	23.740	22.634	0
2026-03-04	23.850	23.850	23.850	23.850	22.739	0
2026-03-03	24.000	24.000	24.000	24.000	22.882	0
2026-03-02	24.640	24.640	24.640	24.640	23.492	0
2026-02-27	24.910	24.910	24.910	24.910	23.749	0
2026-02-26	24.880	24.880	24.880	24.880	23.721	200
2026-02-25	24.770	24.770	24.770	24.770	23.616	0
2026-02-24	24.520	24.520	24.520	24.520	23.377	0
2026-02-23	24.950	24.950	24.950	24.950	23.787	0
2026-02-20	24.660	24.660	24.660	24.660	23.511	0
2026-02-19	24.830	24.830	24.830	24.830	23.673	0
2026-02-18	24.850	24.850	24.850	24.850	23.692	0
2026-02-17	24.680	24.680	24.680	24.680	23.530	5,000
2026-02-13	24.150	24.150	24.150	24.150	23.025	100
2026-02-12	24.330	24.330	24.330	24.330	23.196	0
2026-02-11	24.530	24.530	24.530	24.530	23.387	0
2026-02-10	24.530	24.530	24.530	24.530	23.387	0
2026-02-09	24.410	24.410	24.410	24.410	23.273	400
2026-02-06	24.730	24.730	24.730	24.730	23.578	0
2026-02-05	24.820	24.850	24.820	24.850	23.692	6,000
2026-02-04	25.530	25.530	25.530	25.530	24.340	100
2026-02-03	24.550	24.550	24.550	24.550	23.406	0
2026-02-02	24.200	24.200	24.200	24.200	23.072	0
2026-01-30	24.390	24.390	24.390	24.390	23.253	0
2026-01-29	24.140	24.140	24.140	24.140	23.015	0

← NewerPage 3 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.