BLACKROCK CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 29.240 | 29.460 | 29.210 | 29.380 | 28.900 | 17,213 |
| 2025-07-24 | 29.330 | 29.420 | 29.120 | 29.250 | 28.772 | 2,536 |
| 2025-07-23 | 28.800 | 29.300 | 28.800 | 29.300 | 28.821 | 3,382 |
| 2025-07-22 | 28.650 | 28.780 | 28.500 | 28.780 | 28.310 | 2,213 |
| 2025-07-21 | 28.870 | 28.960 | 28.630 | 28.630 | 28.162 | 8,576 |
| 2025-07-18 | 29.100 | 29.200 | 29.000 | 29.000 | 28.526 | 6,020 |
| 2025-07-17 | 28.080 | 28.990 | 28.080 | 28.920 | 28.448 | 35,188 |
| 2025-07-16 | 27.770 | 28.400 | 27.630 | 28.350 | 27.887 | 17,006 |
| 2025-07-15 | 28.000 | 28.110 | 27.080 | 27.450 | 27.002 | 66,478 |
| 2025-07-14 | 28.800 | 29.000 | 28.800 | 28.980 | 28.507 | 1,463 |
| 2025-07-11 | 28.660 | 28.790 | 28.660 | 28.760 | 28.290 | 3,381 |
| 2025-07-10 | 28.540 | 28.850 | 28.540 | 28.810 | 28.339 | 1,777 |
| 2025-07-09 | 28.330 | 28.420 | 28.250 | 28.420 | 27.956 | 3,944 |
| 2025-07-08 | 28.000 | 28.160 | 28.000 | 28.110 | 27.651 | 3,838 |
| 2025-07-07 | 28.040 | 28.390 | 28.040 | 28.140 | 27.680 | 20,013 |
| 2025-07-04 | 28.400 | 28.400 | 27.890 | 27.900 | 27.444 | 3,149 |
| 2025-07-03 | 28.000 | 28.330 | 28.000 | 28.290 | 27.828 | 2,020 |
| 2025-07-02 | 27.450 | 27.930 | 27.450 | 27.930 | 27.474 | 8,106 |
| 2025-06-30 | 27.400 | 27.540 | 27.350 | 27.440 | 26.992 | 2,648 |
| 2025-06-27 | 27.320 | 27.400 | 27.020 | 27.400 | 26.952 | 3,253 |
| 2025-06-26 | 26.740 | 27.090 | 26.740 | 26.960 | 26.520 | 15,803 |
| 2025-06-25 | 26.320 | 26.530 | 26.300 | 26.530 | 26.097 | 1,414 |
| 2025-06-24 | 25.910 | 26.320 | 25.910 | 26.280 | 25.851 | 6,382 |
| 2025-06-23 | 25.510 | 25.710 | 25.510 | 25.710 | 25.290 | 7,265 |
| 2025-06-20 | 25.750 | 25.750 | 25.530 | 25.530 | 25.113 | 1,183 |
| 2025-06-19 | 25.340 | 25.880 | 25.250 | 25.880 | 25.457 | 1,766 |
| 2025-06-18 | 25.420 | 25.800 | 25.420 | 25.650 | 25.231 | 4,294 |
| 2025-06-17 | 25.490 | 25.490 | 25.310 | 25.360 | 24.946 | 766 |
| 2025-06-16 | 25.510 | 25.890 | 25.510 | 25.750 | 25.329 | 2,801 |
| 2025-06-13 | 25.500 | 25.800 | 25.410 | 25.420 | 25.005 | 84,719 |
| 2025-06-12 | 25.930 | 25.930 | 25.930 | 25.930 | 25.506 | 603 |
| 2025-06-11 | 26.100 | 26.320 | 26.000 | 26.000 | 25.575 | 13,318 |
| 2025-06-10 | 26.090 | 26.090 | 25.870 | 25.960 | 25.536 | 2,222 |
| 2025-06-09 | 25.920 | 26.030 | 25.820 | 25.970 | 25.546 | 2,206 |
| 2025-06-06 | 26.000 | 26.110 | 25.980 | 26.020 | 25.595 | 1,681 |
| 2025-06-05 | 25.840 | 25.860 | 25.780 | 25.780 | 25.359 | 4,138 |
| 2025-06-04 | 25.910 | 25.980 | 25.910 | 25.940 | 25.516 | 1,767 |
| 2025-06-03 | 25.700 | 25.810 | 25.700 | 25.770 | 25.349 | 1,756 |
| 2025-06-02 | 25.490 | 25.680 | 25.450 | 25.680 | 25.260 | 3,881 |
| 2025-05-30 | 25.660 | 25.660 | 25.470 | 25.660 | 25.241 | 4,954 |
| 2025-05-29 | 25.600 | 25.630 | 25.450 | 25.630 | 25.211 | 7,174 |
| 2025-05-28 | 25.640 | 25.670 | 25.580 | 25.580 | 25.162 | 1,391 |
| 2025-05-27 | 25.500 | 25.770 | 25.500 | 25.770 | 25.349 | 2,851 |
| 2025-05-26 | 25.950 | 25.950 | 25.950 | 25.950 | 25.526 | 614 |
| 2025-05-23 | 25.190 | 25.400 | 25.190 | 25.350 | 24.936 | 5,476 |
| 2025-05-22 | 25.530 | 25.650 | 25.400 | 25.500 | 25.083 | 2,416 |
| 2025-05-21 | 26.090 | 26.150 | 25.550 | 25.560 | 25.142 | 14,506 |
| 2025-05-20 | 26.190 | 26.250 | 26.010 | 26.250 | 25.821 | 59,670 |
| 2025-05-16 | 25.860 | 26.050 | 25.860 | 25.990 | 25.565 | 2,360 |
| 2025-05-15 | 25.610 | 25.870 | 25.470 | 25.840 | 25.418 | 9,049 |
| 2025-05-14 | 25.130 | 25.410 | 25.130 | 25.370 | 24.956 | 8,710 |
| 2025-05-13 | 25.230 | 25.410 | 25.210 | 25.210 | 24.798 | 3,756 |
| 2025-05-12 | 25.000 | 25.260 | 25.000 | 25.070 | 24.660 | 7,459 |
| 2025-05-09 | 24.380 | 24.410 | 24.240 | 24.240 | 23.844 | 1,772 |
| 2025-05-08 | 24.450 | 24.750 | 24.450 | 24.740 | 24.336 | 963 |
| 2025-05-07 | 24.140 | 24.140 | 24.100 | 24.100 | 23.706 | 1,778 |
| 2025-05-06 | 24.000 | 24.130 | 24.000 | 24.130 | 23.736 | 1,242 |
| 2025-05-05 | 24.400 | 24.500 | 24.200 | 24.200 | 23.805 | 29,730 |
| 2025-05-02 | 24.500 | 24.560 | 24.440 | 24.440 | 24.041 | 10,201 |
| 2025-05-01 | 24.200 | 24.200 | 24.070 | 24.190 | 23.795 | 2,299 |
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.