Mercedes-Benz CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 24.140 | 24.140 | 24.140 | 24.140 | 23.015 | 0 |
| 2026-01-28 | 23.900 | 23.900 | 23.900 | 23.900 | 22.786 | 0 |
| 2026-01-27 | 24.110 | 24.110 | 23.960 | 23.960 | 22.844 | 1,200 |
| 2026-01-26 | 24.440 | 24.440 | 24.440 | 24.440 | 23.301 | 100 |
| 2026-01-23 | 24.670 | 24.670 | 24.670 | 24.670 | 23.520 | 0 |
| 2026-01-22 | 24.560 | 24.560 | 24.560 | 24.560 | 23.416 | 0 |
| 2026-01-21 | 23.750 | 23.750 | 23.750 | 23.750 | 22.643 | 0 |
| 2026-01-20 | 24.210 | 24.210 | 24.210 | 24.210 | 23.082 | 0 |
| 2026-01-19 | 24.300 | 24.300 | 24.300 | 24.300 | 23.168 | 300 |
| 2026-01-16 | 24.920 | 24.920 | 24.920 | 24.920 | 23.759 | 0 |
| 2026-01-15 | 25.410 | 25.410 | 25.410 | 25.410 | 24.226 | 0 |
| 2026-01-14 | 25.210 | 25.210 | 25.210 | 25.210 | 24.035 | 0 |
| 2026-01-13 | 25.330 | 25.330 | 25.330 | 25.330 | 24.150 | 300 |
| 2026-01-12 | 25.440 | 25.440 | 25.440 | 25.440 | 24.255 | 0 |
| 2026-01-09 | 25.320 | 25.320 | 25.320 | 25.320 | 24.140 | 0 |
| 2026-01-08 | 25.100 | 25.100 | 25.100 | 25.100 | 23.930 | 300 |
| 2026-01-07 | 25.770 | 25.770 | 25.770 | 25.770 | 24.569 | 0 |
| 2026-01-06 | 25.370 | 25.370 | 25.370 | 25.370 | 24.188 | 0 |
| 2026-01-05 | 26.230 | 26.230 | 26.230 | 26.230 | 25.008 | 0 |
| 2026-01-02 | 25.370 | 25.370 | 25.370 | 25.370 | 24.188 | 0 |
| 2025-12-31 | 25.320 | 25.320 | 25.320 | 25.320 | 24.140 | 0 |
| 2025-12-30 | 25.210 | 25.210 | 25.210 | 25.210 | 24.035 | 0 |
| 2025-12-29 | 24.860 | 24.860 | 24.860 | 24.860 | 23.702 | 200 |
| 2025-12-24 | 24.970 | 24.970 | 24.970 | 24.970 | 23.806 | 0 |
| 2025-12-23 | 25.030 | 25.030 | 25.030 | 25.030 | 23.864 | 0 |
| 2025-12-22 | 25.050 | 25.050 | 25.050 | 25.050 | 23.883 | 0 |
| 2025-12-19 | 25.020 | 25.020 | 25.020 | 25.020 | 23.854 | 0 |
| 2025-12-18 | 25.250 | 25.250 | 25.250 | 25.250 | 24.073 | 0 |
| 2025-12-17 | 25.540 | 25.540 | 25.540 | 25.540 | 24.350 | 0 |
| 2025-12-16 | 25.740 | 25.740 | 25.740 | 25.740 | 24.541 | 0 |
| 2025-12-15 | 26.060 | 26.060 | 26.060 | 26.060 | 24.846 | 0 |
| 2025-12-12 | 26.060 | 26.060 | 26.060 | 26.060 | 24.846 | 4,200 |
| 2025-12-11 | 25.830 | 25.920 | 25.820 | 25.920 | 24.712 | 6,500 |
| 2025-12-10 | 25.750 | 25.860 | 25.750 | 25.850 | 24.645 | 12,300 |
| 2025-12-09 | 25.810 | 25.810 | 25.810 | 25.810 | 24.607 | 0 |
| 2025-12-08 | 26.000 | 26.000 | 25.910 | 25.910 | 24.703 | 200 |
| 2025-12-05 | 25.270 | 25.270 | 25.270 | 25.270 | 24.092 | 0 |
| 2025-12-04 | 24.290 | 24.290 | 24.290 | 24.290 | 23.158 | 0 |
| 2025-12-03 | 24.250 | 24.340 | 24.240 | 24.340 | 23.206 | 1,700 |
| 2025-12-02 | 25.110 | 25.170 | 25.110 | 25.120 | 23.949 | 14,200 |
| 2025-12-01 | 24.470 | 24.470 | 24.470 | 24.470 | 23.330 | 0 |
| 2025-11-28 | 24.490 | 24.490 | 24.490 | 24.490 | 23.349 | 100 |
| 2025-11-27 | 24.300 | 24.300 | 24.300 | 24.300 | 23.168 | 0 |
| 2025-11-26 | 24.610 | 24.610 | 24.610 | 24.610 | 23.463 | 0 |
| 2025-11-25 | 24.360 | 24.360 | 24.360 | 24.360 | 23.225 | 0 |
| 2025-11-24 | 24.220 | 24.220 | 24.220 | 24.220 | 23.091 | 7,600 |
| 2025-11-21 | 24.290 | 24.290 | 24.290 | 24.290 | 23.158 | 100 |
| 2025-11-20 | 23.990 | 23.990 | 23.990 | 23.990 | 22.872 | 0 |
| 2025-11-19 | 23.910 | 23.910 | 23.910 | 23.910 | 22.796 | 0 |
| 2025-11-18 | 24.510 | 24.510 | 24.510 | 24.510 | 23.368 | 0 |
| 2025-11-17 | 24.970 | 24.970 | 24.970 | 24.970 | 23.806 | 0 |
| 2025-11-14 | 25.090 | 25.090 | 25.090 | 25.090 | 23.921 | 0 |
| 2025-11-13 | 25.180 | 25.180 | 25.180 | 25.180 | 24.007 | 0 |
| 2025-11-12 | 25.210 | 25.240 | 25.210 | 25.240 | 24.064 | 700 |
| 2025-11-11 | 24.780 | 24.780 | 24.780 | 24.780 | 23.625 | 0 |
| 2025-11-10 | 24.690 | 24.690 | 24.690 | 24.690 | 23.539 | 100 |
| 2025-11-07 | 24.630 | 24.630 | 24.630 | 24.630 | 23.482 | 100 |
| 2025-11-06 | 24.750 | 24.750 | 24.750 | 24.750 | 23.597 | 0 |
| 2025-11-05 | 23.560 | 23.560 | 23.560 | 23.560 | 22.462 | 0 |
| 2025-11-04 | 23.600 | 23.600 | 23.600 | 23.600 | 22.500 | 200 |
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.