BLACKROCK CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.380	29.420	29.180	29.380	28.900	23,490
2025-10-21	29.950	29.950	29.380	29.390	28.910	15,557
2025-10-20	30.400	30.550	30.180	30.180	29.687	4,554
2025-10-17	30.620	30.620	30.110	30.380	29.884	6,253
2025-10-16	31.160	31.400	30.410	30.660	30.159	15,293
2025-10-15	31.220	31.660	30.710	31.160	30.651	19,374
2025-10-14	29.480	31.200	29.480	31.100	30.592	15,549
2025-10-10	30.330	30.330	29.420	29.420	28.939	6,608
2025-10-09	30.210	30.370	30.210	30.340	29.844	775
2025-10-08	30.660	30.660	30.300	30.340	29.844	2,176
2025-10-07	30.770	30.770	30.230	30.350	29.854	45,139
2025-10-06	30.570	30.760	30.450	30.760	30.257	3,042
2025-10-03	30.230	30.400	30.210	30.260	29.766	5,517
2025-10-02	29.920	30.300	29.730	30.280	29.785	42,168
2025-10-01	29.830	29.860	29.690	29.690	29.205	10,268
2025-09-30	30.700	30.700	30.270	30.390	29.894	4,431
2025-09-29	30.420	30.600	30.410	30.590	30.090	3,607
2025-09-26	30.130	30.170	30.090	30.170	29.677	4,685
2025-09-25	29.200	29.890	29.200	29.880	29.392	5,162
2025-09-24	29.320	29.600	29.320	29.380	28.900	5,245
2025-09-23	29.410	29.640	29.410	29.520	29.038	9,597
2025-09-22	29.690	29.710	29.630	29.630	29.146	3,335
2025-09-19	29.600	29.800	29.490	29.800	29.313	3,064
2025-09-18	29.670	30.000	29.620	29.680	29.195	2,452
2025-09-17	29.200	29.500	29.180	29.500	29.018	3,782
2025-09-16	29.100	29.190	29.010	29.190	28.713	3,312
2025-09-15	29.510	29.510	28.970	29.060	28.585	6,940
2025-09-12	29.200	29.380	29.200	29.270	28.792	1,303
2025-09-11	28.870	29.700	28.860	29.650	29.166	2,806
2025-09-10	29.030	29.030	28.680	28.750	28.280	1,590
2025-09-09	29.000	29.000	28.910	28.910	28.438	645
2025-09-08	28.630	28.750	28.570	28.720	28.251	2,942
2025-09-05	28.980	28.980	28.560	28.690	28.221	3,103
2025-09-04	28.710	28.920	28.710	28.920	28.448	15,229
2025-09-03	29.210	29.210	28.550	28.680	28.211	29,633
2025-09-02	28.800	29.030	28.770	29.030	28.556	68,674
2025-08-29	29.330	29.380	29.330	29.380	28.900	1,620
2025-08-28	29.530	29.530	29.470	29.500	29.018	1,389
2025-08-27	29.690	29.690	29.570	29.580	29.097	1,510
2025-08-26	29.600	29.700	29.490	29.700	29.215	3,234
2025-08-25	30.010	30.010	30.010	30.010	29.520	0
2025-08-22	29.700	30.120	29.540	30.010	29.520	4,342
2025-08-21	29.390	29.420	29.330	29.330	28.851	2,792
2025-08-20	29.150	29.530	29.140	29.480	28.998	2,915
2025-08-19	29.720	29.720	29.310	29.460	28.979	65,362
2025-08-18	29.860	29.860	29.550	29.700	29.215	1,965
2025-08-15	30.230	30.230	29.790	29.790	29.303	5,621
2025-08-14	30.050	30.280	30.050	30.280	29.785	806
2025-08-13	30.200	30.240	30.070	30.240	29.746	2,078
2025-08-12	29.930	30.290	29.930	30.290	29.795	23,242
2025-08-11	29.450	29.590	29.420	29.550	29.067	1,602
2025-08-08	29.400	29.400	29.150	29.260	28.782	1,801
2025-08-07	29.110	29.110	29.110	29.110	28.634	708
2025-08-06	28.960	29.250	28.960	29.250	28.772	7,705
2025-08-05	29.180	29.210	28.870	29.000	28.526	2,569
2025-08-01	28.360	28.670	28.200	28.550	28.084	53,693
2025-07-31	29.020	29.200	28.830	28.830	28.359	4,551
2025-07-30	29.210	29.400	29.050	29.060	28.585	2,110
2025-07-29	29.310	29.350	29.140	29.210	28.733	3,145
2025-07-28	29.480	29.480	29.170	29.170	28.693	9,071

← NewerPage 5 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.