BLACKROCK CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	27.220	27.220	26.870	26.950	26.657	5,152
2026-04-14	26.820	27.580	26.820	27.090	26.796	13,056
2026-04-13	25.510	26.330	25.510	26.330	26.044	6,223
2026-04-10	25.510	25.660	25.510	25.650	25.371	2,305
2026-04-09	25.540	25.820	25.540	25.810	25.530	3,110
2026-04-08	25.600	26.100	25.600	25.760	25.480	10,846
2026-04-07	24.660	24.680	24.620	24.620	24.353	6,650
2026-04-06	24.950	24.950	24.660	24.670	24.402	5,423
2026-04-02	24.010	24.810	24.010	24.810	24.541	2,558
2026-04-01	25.030	25.030	24.640	24.640	24.372	9,341
2026-03-31	24.640	24.730	24.640	24.690	24.422	1,844
2026-03-30	24.030	24.200	23.990	24.020	23.759	1,135
2026-03-27	24.800	24.800	23.960	23.990	23.729	8,000
2026-03-26	25.090	25.180	24.980	25.010	24.738	2,382
2026-03-25	25.450	25.450	24.970	25.260	24.986	8,897
2026-03-24	24.730	25.170	24.660	25.130	24.857	6,589
2026-03-23	25.110	25.180	24.990	25.100	24.827	2,907
2026-03-20	25.060	25.060	24.450	24.450	24.184	1,945
2026-03-19	24.740	24.930	24.500	24.930	24.659	7,119
2026-03-18	25.000	25.010	24.910	24.930	24.659	3,115
2026-03-17	24.500	25.080	24.500	25.010	24.738	8,619
2026-03-16	24.000	24.330	24.000	24.330	24.066	14,790
2026-03-13	24.100	24.310	23.740	23.740	23.482	8,613
2026-03-12	24.180	24.180	23.680	23.910	23.650	6,133
2026-03-11	25.000	25.000	24.310	24.480	24.214	13,104
2026-03-10	24.810	25.150	24.810	25.010	24.738	7,326
2026-03-09	23.990	24.650	23.750	24.650	24.382	20,238
2026-03-06	25.730	25.730	24.500	24.500	24.234	30,454
2026-03-05	26.800	26.800	26.500	26.590	26.156	2,638
2026-03-04	27.030	27.070	27.030	27.070	26.628	709
2026-03-03	26.870	27.440	26.650	27.340	26.893	3,407
2026-03-02	26.990	27.650	26.790	27.480	27.031	4,217
2026-02-27	27.310	27.470	26.950	27.470	27.021	2,607
2026-02-26	28.390	28.430	27.480	28.100	27.641	7,770
2026-02-25	27.500	28.280	27.500	28.240	27.779	4,027
2026-02-24	27.180	28.100	27.180	27.910	27.454	5,285
2026-02-23	28.410	28.500	27.300	27.540	27.090	2,858
2026-02-20	27.680	28.260	27.680	28.090	27.631	3,541
2026-02-19	27.740	27.970	27.510	27.970	27.513	3,166
2026-02-18	27.740	28.270	27.740	28.110	27.651	1,286
2026-02-17	27.840	27.990	27.550	27.550	27.100	1,442
2026-02-13	27.290	27.540	27.290	27.540	27.090	3,557
2026-02-12	27.900	27.900	26.790	27.460	27.011	5,182
2026-02-11	28.210	28.210	27.960	27.960	27.503	520
2026-02-10	27.880	28.620	27.880	28.100	27.641	4,098
2026-02-09	27.510	27.940	27.100	27.940	27.484	2,682
2026-02-06	27.680	27.680	27.110	27.290	26.844	3,150
2026-02-05	27.550	27.550	27.310	27.340	26.893	925
2026-02-04	27.630	27.900	27.400	27.900	27.444	5,882
2026-02-03	28.970	28.970	27.200	27.660	27.208	13,619
2026-02-02	28.690	29.000	28.690	28.860	28.389	2,194
2026-01-30	29.060	29.060	28.510	28.780	28.310	2,002
2026-01-29	29.050	29.100	28.900	29.100	28.625	3,148
2026-01-28	28.500	28.890	28.500	28.890	28.418	1,617
2026-01-27	28.970	28.970	28.570	28.570	28.103	2,346
2026-01-26	29.070	29.170	29.070	29.170	28.693	1,595
2026-01-23	29.260	29.260	29.020	29.110	28.634	2,979
2026-01-22	29.600	29.600	29.450	29.450	28.969	845
2026-01-21	29.050	29.100	29.030	29.070	28.595	2,281
2026-01-20	29.250	29.300	28.580	28.650	28.182	6,125

← NewerPage 3 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.