BLACKROCK CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.640	29.660	28.500	29.620	29.136	8,990
2026-01-16	30.000	30.400	30.000	30.080	29.589	10,236
2026-01-15	28.870	30.000	28.870	30.000	29.510	17,755
2026-01-14	27.820	28.160	27.750	28.160	27.700	2,291
2026-01-13	27.970	28.070	27.970	28.070	27.611	5,286
2026-01-12	28.020	28.160	27.830	28.160	27.700	1,569
2026-01-09	28.090	28.130	28.020	28.080	27.621	2,754
2026-01-08	27.740	28.170	27.500	28.170	27.710	937
2026-01-07	28.410	28.480	27.860	27.860	27.405	5,682
2026-01-06	28.940	28.940	28.650	28.820	28.349	1,387
2026-01-05	27.980	29.210	27.980	28.950	28.477	4,472
2026-01-02	27.670	28.080	27.670	28.080	27.621	1,436
2025-12-31	28.090	28.090	27.700	27.700	27.247	3,827
2025-12-30	28.020	28.090	28.020	28.030	27.572	1,560
2025-12-29	28.190	28.190	28.050	28.050	27.592	978
2025-12-24	28.170	28.170	28.120	28.120	27.661	210
2025-12-23	28.080	28.160	28.070	28.120	27.661	2,878
2025-12-22	27.540	28.160	27.540	28.100	27.641	11,109
2025-12-19	27.570	27.600	27.380	27.430	26.982	3,266
2025-12-18	27.580	27.580	27.580	27.580	27.129	0
2025-12-17	27.780	27.840	27.550	27.580	27.129	2,059
2025-12-16	28.100	28.100	27.670	27.670	27.218	3,975
2025-12-15	28.440	28.440	28.020	28.060	27.602	8,421
2025-12-12	28.700	28.700	28.200	28.200	27.739	2,266
2025-12-11	28.000	28.550	28.000	28.520	28.054	5,320
2025-12-10	27.810	28.120	27.810	28.110	27.651	3,247
2025-12-09	27.510	27.800	27.510	27.800	27.346	2,408
2025-12-08	27.860	27.870	27.410	27.470	27.021	3,718
2025-12-05	27.590	27.770	27.580	27.690	27.238	9,401
2025-12-04	27.990	28.110	27.780	27.800	27.346	5,210
2025-12-03	27.000	27.960	27.000	27.960	27.503	7,001
2025-12-02	27.150	27.150	26.770	26.890	26.451	3,891
2025-12-01	27.070	27.200	26.900	26.900	26.461	7,345
2025-11-28	27.140	27.300	27.140	27.230	26.785	8,003
2025-11-27	27.020	27.160	27.020	27.020	26.579	1,861
2025-11-26	26.970	27.140	26.740	27.020	26.579	43,274
2025-11-25	26.670	26.780	26.600	26.720	26.283	5,265
2025-11-24	26.270	26.470	26.110	26.410	25.979	8,299
2025-11-21	25.870	26.280	25.810	26.280	25.851	5,754
2025-11-20	26.700	26.700	25.750	25.760	25.339	10,403
2025-11-19	26.400	26.560	26.280	26.320	25.890	14,752
2025-11-18	26.480	26.560	26.300	26.470	26.038	5,385
2025-11-17	27.290	27.300	26.380	26.540	26.106	10,024
2025-11-14	27.440	27.600	27.350	27.490	27.041	9,494
2025-11-13	28.480	28.480	27.570	27.570	27.120	6,545
2025-11-12	28.320	28.430	28.250	28.430	27.966	9,763
2025-11-11	28.080	28.160	28.060	28.110	27.651	12,505
2025-11-10	28.150	28.270	27.950	28.080	27.621	418,634
2025-11-07	27.780	28.120	27.620	28.000	27.543	7,072
2025-11-06	27.900	27.900	27.550	27.800	27.346	2,822
2025-11-05	27.490	28.080	27.490	27.890	27.434	685
2025-11-04	27.660	27.690	27.470	27.550	27.100	5,631
2025-11-03	28.230	28.230	27.510	27.800	27.346	9,395
2025-10-31	28.150	28.360	27.970	28.150	27.690	9,474
2025-10-30	28.540	28.700	28.460	28.490	28.025	17,330
2025-10-29	29.110	29.110	28.560	28.560	28.093	59,322
2025-10-28	29.300	29.460	29.240	29.260	28.782	24,685
2025-10-27	29.590	29.750	29.380	29.380	28.900	39,271
2025-10-24	29.590	29.710	29.500	29.660	29.175	28,553
2025-10-23	29.410	29.410	29.200	29.290	28.811	17,473

← NewerPage 4 of 5 · 243 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.