BLACKROCK CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 24.000 | 24.060 | 23.620 | 24.030 | 23.637 | 14,333 |
| 2025-04-29 | 24.260 | 24.260 | 23.860 | 24.220 | 23.824 | 1,677 |
| 2025-04-28 | 23.990 | 24.140 | 23.990 | 24.140 | 23.746 | 1,150 |
| 2025-04-25 | 24.190 | 24.190 | 23.750 | 23.820 | 23.431 | 2,083 |
| 2025-04-24 | 23.610 | 24.110 | 23.610 | 24.110 | 23.716 | 9,116 |
| 2025-04-23 | 24.000 | 24.330 | 23.390 | 23.510 | 23.126 | 3,221 |
| 2025-04-22 | 22.770 | 23.350 | 22.770 | 23.350 | 22.969 | 4,156 |
| 2025-04-21 | 22.610 | 22.780 | 22.300 | 22.510 | 22.142 | 8,160 |
| 2025-04-17 | 23.090 | 23.370 | 22.910 | 23.110 | 22.732 | 2,259 |
| 2025-04-16 | 23.430 | 23.430 | 22.570 | 22.660 | 22.290 | 6,881 |
| 2025-04-15 | 23.450 | 23.590 | 23.420 | 23.420 | 23.037 | 5,311 |
| 2025-04-14 | 23.700 | 23.700 | 23.260 | 23.540 | 23.155 | 33,094,098 |
| 2025-04-11 | 22.620 | 23.350 | 22.230 | 23.180 | 22.801 | 6,912 |
| 2025-04-10 | 23.400 | 23.400 | 22.280 | 22.440 | 22.073 | 6,261 |
| 2025-04-09 | 21.170 | 23.770 | 21.170 | 23.770 | 23.382 | 14,007 |
| 2025-04-08 | 22.200 | 22.400 | 21.270 | 21.400 | 21.050 | 10,287 |
| 2025-04-07 | 20.990 | 22.360 | 20.550 | 21.570 | 21.218 | 14,192 |
| 2025-04-04 | 22.700 | 22.700 | 21.480 | 21.690 | 21.336 | 13,002 |
| 2025-04-03 | 24.620 | 24.620 | 23.450 | 23.460 | 23.077 | 11,130 |
| 2025-04-02 | 24.390 | 25.400 | 24.390 | 25.400 | 24.985 | 33,280 |
| 2025-04-01 | 24.860 | 25.180 | 24.860 | 25.180 | 24.769 | 2,050 |
| 2025-03-31 | 24.650 | 24.860 | 24.280 | 24.860 | 24.454 | 9,483 |
| 2025-03-28 | 25.260 | 25.260 | 24.950 | 24.980 | 24.572 | 3,492 |
| 2025-03-27 | 25.380 | 25.700 | 25.230 | 25.560 | 25.142 | 7,195 |
| 2025-03-26 | 25.760 | 25.760 | 25.460 | 25.570 | 25.152 | 1,616 |
| 2025-03-25 | 25.360 | 25.730 | 25.360 | 25.730 | 25.310 | 34,042 |
| 2025-03-24 | 25.440 | 25.440 | 25.440 | 25.440 | 25.024 | 503 |
| 2025-03-21 | 24.950 | 25.130 | 24.900 | 25.010 | 24.601 | 1,096 |
| 2025-03-20 | 25.140 | 25.310 | 25.140 | 25.200 | 24.788 | 1,063 |
| 2025-03-19 | 25.330 | 25.490 | 25.140 | 25.290 | 24.877 | 9,841 |
| 2025-03-18 | 25.300 | 25.380 | 25.240 | 25.260 | 24.847 | 8,715 |
| 2025-03-17 | 24.650 | 25.340 | 24.650 | 25.220 | 24.808 | 8,444 |
| 2025-03-14 | 24.220 | 24.530 | 23.980 | 24.530 | 24.129 | 14,540 |
| 2025-03-13 | 23.900 | 23.900 | 23.740 | 23.770 | 23.382 | 4,272 |
| 2025-03-12 | 24.260 | 24.300 | 23.990 | 24.040 | 23.647 | 4,276 |
| 2025-03-11 | 23.900 | 24.260 | 23.900 | 24.060 | 23.667 | 8,530 |
| 2025-03-10 | 25.040 | 25.040 | 25.040 | 25.040 | 24.631 | 0 |
| 2025-03-07 | 25.400 | 25.400 | 24.310 | 25.040 | 24.631 | 10,982 |
| 2025-03-06 | 25.250 | 25.560 | 25.130 | 25.340 | 24.926 | 11,224 |
| 2025-03-05 | 25.340 | 25.640 | 25.060 | 25.580 | 25.162 | 9,787 |
| 2025-03-04 | 24.900 | 25.480 | 24.690 | 25.160 | 24.749 | 15,466 |
| 2025-03-03 | 26.000 | 26.100 | 25.430 | 25.520 | 25.103 | 6,124 |
| 2025-02-28 | 25.020 | 25.930 | 25.020 | 25.930 | 25.506 | 7,007 |
| 2025-02-27 | 25.390 | 25.580 | 24.980 | 24.980 | 24.572 | 13,994 |
| 2025-02-26 | 25.570 | 25.570 | 25.230 | 25.230 | 24.818 | 5,070 |
| 2025-02-25 | 25.340 | 25.520 | 25.020 | 25.390 | 24.975 | 5,197 |
| 2025-02-24 | 25.890 | 25.900 | 25.090 | 25.240 | 24.828 | 25,094 |
| 2025-02-21 | 26.120 | 26.250 | 25.700 | 25.790 | 25.369 | 17,688 |
| 2025-02-20 | 26.230 | 26.230 | 25.790 | 26.210 | 25.782 | 23,757 |
| 2025-02-19 | 25.940 | 26.140 | 25.560 | 26.130 | 25.703 | 18,402 |
| 2025-02-18 | 25.600 | 25.790 | 25.420 | 25.790 | 25.369 | 18,663 |
| 2025-02-14 | 26.000 | 26.000 | 25.700 | 25.750 | 25.329 | 8,527 |
| 2025-02-13 | 26.080 | 26.080 | 25.810 | 25.950 | 25.526 | 7,740 |
| 2025-02-12 | 26.130 | 26.130 | 25.610 | 25.750 | 25.329 | 13,443 |
| 2025-02-11 | 26.000 | 26.190 | 25.830 | 26.100 | 25.674 | 150,339 |
| 2025-02-10 | 26.300 | 26.300 | 25.960 | 26.100 | 25.674 | 6,856 |
| 2025-02-07 | 26.690 | 26.840 | 26.300 | 26.300 | 25.870 | 9,901 |
| 2025-02-06 | 26.960 | 27.070 | 26.660 | 26.660 | 26.224 | 7,761 |
| 2025-02-05 | 27.010 | 27.150 | 26.730 | 26.860 | 26.421 | 17,736 |
| 2025-02-04 | 27.030 | 27.030 | 26.600 | 26.930 | 26.490 | 22,195 |
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.