BLACKROCK CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	26.100	26.730	26.100	26.500	26.359	3,416
2026-07-09	25.960	25.960	25.960	25.960	25.822	200
2026-07-08	26.020	26.020	26.020	26.020	25.882	400
2026-07-07	26.020	26.020	26.020	26.020	25.882	8,400
2026-07-06	26.020	26.020	26.020	26.020	25.882	700
2026-07-03	25.340	26.020	25.300	26.020	25.882	2,260
2026-07-02	25.190	25.500	25.190	25.340	25.205	2,286
2026-06-30	24.420	24.600	24.420	24.540	24.409	1,479
2026-06-29	24.350	24.400	24.250	24.340	24.210	4,480
2026-06-26	24.770	25.030	24.620	24.680	24.549	6,208
2026-06-25	25.170	25.210	24.770	24.810	24.678	2,750
2026-06-24	25.410	25.410	25.030	25.090	24.957	3,029
2026-06-23	26.600	26.640	25.910	25.940	25.802	8,145
2026-06-22	27.020	27.020	26.810	26.810	26.667	1,527
2026-06-19	26.320	26.740	26.320	26.600	26.458	2,289
2026-06-18	27.230	27.400	26.820	26.820	26.677	993
2026-06-17	26.790	27.470	26.790	26.950	26.807	2,121
2026-06-16	26.670	26.920	26.670	26.920	26.777	658
2026-06-15	26.550	27.000	26.550	26.720	26.578	2,055
2026-06-12	26.230	26.430	26.230	26.430	26.289	817
2026-06-11	25.760	26.000	25.700	25.990	25.852	908
2026-06-10	25.650	26.010	25.650	25.880	25.742	653
2026-06-09	25.460	25.900	25.350	25.900	25.762	2,124
2026-06-08	25.560	25.660	25.370	25.400	25.265	1,265
2026-06-05	26.110	26.110	25.430	25.470	25.334	1,793
2026-06-04	25.670	26.230	25.450	26.230	25.945	3,022
2026-06-03	25.780	25.780	25.280	25.370	25.094	6,143
2026-06-02	26.070	26.230	25.850	26.230	25.945	857
2026-06-01	26.720	26.720	26.090	26.120	25.836	13,338
2026-05-29	26.710	27.090	26.700	26.790	26.499	2,315
2026-05-28	27.140	27.140	26.880	26.880	26.588	1,304
2026-05-27	27.450	27.450	27.400	27.400	27.102	653
2026-05-26	27.660	27.680	27.660	27.680	27.379	733
2026-05-25	27.600	28.100	27.600	28.100	27.795	824
2026-05-22	27.370	27.500	27.370	27.450	27.152	2,611
2026-05-21	26.880	27.100	26.830	27.100	26.806	2,442
2026-05-20	26.610	26.850	26.610	26.850	26.558	2,552
2026-05-19	27.300	27.300	26.580	26.580	26.291	4,023
2026-05-15	28.160	28.160	27.720	27.720	27.419	1,708
2026-05-14	27.970	28.420	27.970	28.300	27.993	1,877
2026-05-13	27.950	28.120	27.680	28.120	27.815	1,641
2026-05-12	27.460	28.050	27.460	28.020	27.716	1,534
2026-05-11	27.770	27.770	27.670	27.720	27.419	966
2026-05-08	27.420	27.800	27.420	27.770	27.468	2,470
2026-05-07	27.560	27.560	27.160	27.380	27.083	7,109
2026-05-06	27.100	27.600	27.100	27.600	27.300	1,604
2026-05-05	26.940	27.160	26.940	27.100	26.806	5,496
2026-05-04	27.250	27.250	27.000	27.000	26.707	1,435
2026-05-01	27.450	27.650	27.290	27.290	26.994	3,250
2026-04-30	26.580	27.330	26.580	27.330	27.033	3,347
2026-04-29	26.490	26.720	26.490	26.660	26.370	1,271
2026-04-28	27.010	27.270	26.920	26.970	26.677	3,039
2026-04-27	26.560	27.100	26.560	27.090	26.796	3,119
2026-04-24	26.990	27.100	26.810	26.810	26.519	5,514
2026-04-23	27.350	27.350	27.040	27.040	26.746	2,373
2026-04-22	27.000	27.250	27.000	27.250	26.954	990
2026-04-21	27.130	27.460	26.740	26.740	26.450	4,075
2026-04-20	27.160	27.160	26.890	26.920	26.628	3,823

← NewerPage 2 of 2 · 118 trading days

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.