Mercedes-Benz CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.190	17.250	17.140	17.140	17.140	6,191
2026-10-15	16.610	16.610	16.610	16.610	16.610	0
2026-10-14	16.720	16.720	16.600	16.600	16.600	1,300
2026-10-13	16.560	16.560	16.560	16.560	16.560	0
2026-10-09	16.700	16.700	16.650	16.650	16.650	1,200
2026-10-08	16.410	16.620	16.410	16.620	16.620	500
2026-10-07	16.640	16.640	16.640	16.640	16.640	100
2026-10-06	16.920	16.920	16.920	16.920	16.920	0
2026-10-05	16.990	16.990	16.990	16.990	16.990	100
2026-10-02	17.220	17.220	17.220	17.220	17.220	0
2026-10-01	16.980	17.220	16.980	17.220	17.220	200
2026-09-30	17.000	17.000	17.000	17.000	17.000	200
2026-09-29	17.460	17.460	17.460	17.460	17.460	0
2026-09-28	17.580	17.580	17.580	17.580	17.580	200
2026-09-25	17.350	17.350	17.350	17.350	17.350	0
2026-09-24	17.420	17.420	17.420	17.420	17.420	100
2026-09-23	17.690	17.690	17.690	17.690	17.690	900
2026-09-22	18.370	18.370	18.250	18.250	18.250	300
2026-09-21	18.420	18.470	18.420	18.470	18.470	900
2026-09-18	18.780	18.810	18.320	18.580	18.580	5,100
2026-09-17	18.910	18.910	18.910	18.910	18.910	0
2026-09-16	19.160	19.160	19.160	19.160	19.160	100
2026-09-15	19.670	19.670	19.670	19.670	19.670	0
2026-09-14	19.540	19.540	19.540	19.540	19.540	3,000
2026-09-11	19.630	19.630	19.630	19.630	19.630	0
2026-09-10	19.540	19.540	19.540	19.540	19.540	0
2026-09-09	20.040	20.040	20.040	20.040	20.040	0
2026-09-08	20.100	20.100	20.100	20.100	20.100	100
2026-09-04	20.150	20.150	20.100	20.100	20.100	2,100
2026-09-03	19.730	19.730	19.730	19.730	19.730	100
2026-09-02	19.590	19.590	19.590	19.590	19.590	200
2026-09-01	19.660	19.660	19.660	19.660	19.660	0
2026-08-31	19.680	19.680	19.680	19.680	19.680	0
2026-08-28	19.600	19.600	19.590	19.590	19.590	3,800
2026-08-27	18.750	18.750	18.750	18.750	18.750	0
2026-08-26	18.900	18.900	18.900	18.900	18.900	0
2026-08-25	19.020	19.020	19.020	19.020	19.020	0
2026-08-24	19.000	19.000	19.000	19.000	19.000	100
2026-08-21	18.800	18.800	18.800	18.800	18.800	0
2026-08-20	18.750	18.750	18.750	18.750	18.750	100
2026-08-19	18.900	18.910	18.900	18.910	18.910	300
2026-08-18	19.080	19.080	19.080	19.080	19.080	0
2026-08-17	19.050	19.050	19.050	19.050	19.050	200
2026-08-14	19.180	19.180	19.180	19.180	19.180	0
2026-08-13	19.400	19.400	19.400	19.400	19.400	0
2026-08-12	19.630	19.630	19.630	19.630	19.630	0
2026-08-11	19.700	19.700	19.700	19.700	19.700	100
2026-08-10	19.690	19.690	19.690	19.690	19.690	0
2026-08-07	19.610	19.610	19.610	19.610	19.610	0
2026-08-06	19.670	19.670	19.670	19.670	19.670	100
2026-08-05	20.370	20.370	20.370	20.370	20.370	0
2026-08-04	20.260	20.260	20.260	20.260	20.260	400
2026-07-31	19.910	19.910	19.910	19.910	19.910	0
2026-07-30	19.690	19.690	19.690	19.690	19.690	0
2026-07-29	19.750	19.750	19.750	19.750	19.750	200
2026-07-28	19.210	19.210	19.210	19.210	19.210	0
2026-07-27	18.850	18.900	18.850	18.900	18.900	600
2026-07-24	18.810	18.810	18.810	18.810	18.810	100
2026-07-23	18.720	18.720	18.670	18.710	18.710	1,300
2026-07-22	18.910	18.920	18.900	18.900	18.900	400

Page 1 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.