BLACKROCK CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	21.750	21.940	21.750	21.880	21.523	8,000
2024-05-14	21.440	21.440	21.350	21.400	21.050	1,408
2024-05-13	21.320	21.330	21.200	21.220	20.873	17,227
2024-05-10	21.250	21.410	21.250	21.400	21.050	4,086
2024-05-09	20.890	21.230	20.890	21.230	20.883	2,616
2024-05-08	20.760	20.910	20.760	20.880	20.539	2,958
2024-05-07	20.900	21.070	20.860	20.960	20.618	6,666
2024-05-06	20.560	20.760	20.560	20.760	20.421	4,248
2024-05-03	20.530	20.580	20.500	20.500	20.165	1,414
2024-05-02	20.220	20.220	20.220	20.220	19.890	0
2024-05-01	20.180	20.410	20.180	20.220	19.890	5,322
2024-04-30	20.150	20.320	20.150	20.250	19.919	631
2024-04-29	20.400	20.440	20.400	20.440	20.106	1,859
2024-04-26	20.360	20.520	20.360	20.510	20.175	1,010
2024-04-25	20.120	20.410	20.120	20.360	20.027	1,032
2024-04-24	20.460	20.610	20.410	20.490	20.155	4,301
2024-04-23	20.410	20.410	20.410	20.410	20.077	0
2024-04-22	20.220	20.480	20.180	20.410	20.077	2,810
2024-04-19	20.210	20.210	20.110	20.140	19.811	1,520
2024-04-18	20.150	20.400	20.090	20.090	19.762	4,069
2024-04-17	20.240	20.320	20.120	20.280	19.949	2,777
2024-04-16	20.440	20.440	20.240	20.240	19.909	609
2024-04-15	20.670	20.890	20.410	20.420	20.086	5,064
2024-04-12	21.150	21.150	20.510	20.510	20.175	3,830
2024-04-11	21.060	21.200	21.050	21.130	20.785	1,858
2024-04-10	21.350	21.350	21.000	21.090	20.745	3,988
2024-04-09	21.790	21.790	21.580	21.580	21.227	849
2024-04-08	21.510	21.590	21.450	21.580	21.227	4,131
2024-04-05	21.250	21.600	21.250	21.470	21.119	2,094
2024-04-04	22.120	22.120	21.340	21.340	20.991	1,134
2024-04-03	21.940	22.170	21.940	21.950	21.591	3,760
2024-04-02	22.010	22.010	21.780	21.780	21.424	1,210
2024-04-01	22.340	22.350	22.180	22.180	21.818	1,471
2024-03-28	22.520	22.520	22.380	22.380	22.014	1,097
2024-03-27	22.240	22.240	22.120	22.120	21.759	749
2024-03-26	22.200	22.200	22.050	22.050	21.690	1,105
2024-03-25	22.210	22.210	22.210	22.210	21.847	0
2024-03-22	22.640	22.640	22.130	22.210	21.847	2,368
2024-03-21	22.430	22.660	22.430	22.640	22.270	1,521
2024-03-20	21.640	22.000	21.640	21.970	21.611	1,737
2024-03-19	21.480	21.570	21.480	21.510	21.159	3,861
2024-03-18	21.560	21.580	21.530	21.560	21.208	2,399
2024-03-15	21.670	21.670	21.670	21.670	21.316	0
2024-03-14	22.090	22.090	21.640	21.670	21.316	6,348
2024-03-13	22.320	22.320	22.220	22.220	21.857	58,463
2024-03-12	22.370	22.430	22.110	22.300	21.936	21,680
2024-03-11	22.360	22.360	22.150	22.180	21.818	2,769
2024-03-08	22.640	22.680	22.490	22.500	22.132	25,814
2024-03-07	22.570	22.570	22.330	22.400	22.034	1,885
2024-03-06	22.320	22.360	22.120	22.360	21.995	11,989
2024-03-05	22.610	22.610	22.250	22.250	21.887	15,096
2024-03-04	22.120	22.640	22.030	22.460	22.093	22,804
2024-03-01	21.720	21.930	21.680	21.890	21.532	3,433
2024-02-29	21.820	21.870	21.720	21.870	21.513	1,130
2024-02-28	21.490	21.870	21.490	21.800	21.444	165,798
2024-02-27	21.740	21.760	21.490	21.570	21.218	2,700
2024-02-26	21.930	21.930	21.700	21.720	21.365	5,305
2024-02-23	22.000	22.150	22.000	22.080	21.719	2,681
2024-02-22	21.860	21.870	21.810	21.860	21.503	2,534
2024-02-21	21.470	21.710	21.470	21.710	21.355	3,946

← NewerPage 11 of 12 · 664 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1455 USD
2026-06-05	0.1461 USD
2026-03-06	0.1472 USD

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