BLACKROCK CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.520	27.960	26.700	26.800	26.362	25,507
2025-01-31	28.570	28.650	28.400	28.590	28.123	17,205
2025-01-30	28.000	28.500	28.000	28.360	27.897	18,108
2025-01-29	27.790	28.200	27.790	27.910	27.454	8,087
2025-01-28	27.280	27.920	27.280	27.880	27.425	5,281
2025-01-27	27.070	27.300	26.760	27.300	26.854	20,686
2025-01-24	27.010	27.100	26.850	27.030	26.588	9,488
2025-01-23	26.870	26.940	26.530	26.880	26.441	5,006
2025-01-22	26.930	26.930	26.500	26.690	26.254	11,233
2025-01-21	27.000	27.150	26.610	26.740	26.303	14,387
2025-01-20	26.800	27.440	26.710	26.810	26.372	3,171
2025-01-17	26.520	26.800	26.460	26.630	26.195	6,882
2025-01-16	26.910	26.910	26.110	26.420	25.988	14,651
2025-01-15	26.880	27.000	26.380	26.830	26.392	33,075
2025-01-14	25.590	25.680	25.420	25.540	25.123	7,958
2025-01-13	25.250	25.350	25.100	25.350	24.936	17,326
2025-01-10	25.720	25.890	25.190	25.380	24.965	38,897
2025-01-09	26.210	26.320	26.140	26.320	25.890	1,881
2025-01-08	26.000	26.160	25.880	26.140	25.713	12,238
2025-01-07	26.740	26.790	25.960	25.980	25.556	14,151
2025-01-06	27.070	27.070	27.070	27.070	26.628	0
2025-01-03	27.000	27.130	26.830	27.070	26.628	11,968
2025-01-02	27.190	27.300	26.840	26.980	26.539	9,327
2024-12-31	27.360	27.370	27.050	27.260	26.815	6,350
2024-12-30	27.280	27.370	27.210	27.220	26.775	102,566
2024-12-27	28.030	28.030	27.580	27.690	27.238	3,400
2024-12-24	27.860	27.960	27.830	27.920	27.464	8,010
2024-12-23	27.510	27.620	27.220	27.620	27.169	16,928
2024-12-20	26.740	27.480	26.740	27.460	27.011	6,080
2024-12-19	27.540	27.570	26.970	26.970	26.529	31,730
2024-12-18	27.970	28.010	27.040	27.150	26.706	10,244
2024-12-17	27.800	27.910	27.590	27.890	27.434	75,504
2024-12-16	28.180	28.470	28.080	28.320	27.857	8,692
2024-12-13	28.050	28.160	28.020	28.090	27.631	8,638
2024-12-12	28.100	28.180	27.930	28.070	27.611	7,066
2024-12-11	28.360	28.690	28.260	28.360	27.897	14,652
2024-12-10	27.870	28.270	27.850	28.150	27.690	7,788
2024-12-09	27.840	28.050	27.790	27.820	27.365	6,882
2024-12-06	27.990	27.990	27.630	27.740	27.287	13,895
2024-12-05	27.660	28.000	27.660	27.830	27.375	10,063
2024-12-04	27.720	27.720	27.100	27.520	27.070	24,121
2024-12-03	27.390	27.770	27.220	27.650	27.198	30,054
2024-12-02	27.430	27.430	26.950	27.190	26.746	21,971
2024-11-29	27.440	27.440	27.140	27.240	26.795	1,663
2024-11-28	27.720	27.720	27.030	27.100	26.657	1,001
2024-11-27	27.390	27.450	27.050	27.200	26.756	5,983
2024-11-26	27.670	27.670	27.120	27.350	26.903	18,305
2024-11-25	27.800	27.800	27.460	27.460	27.011	13,613
2024-11-22	27.250	27.680	27.250	27.580	27.129	8,794
2024-11-21	27.320	27.610	27.320	27.380	26.933	3,381
2024-11-20	27.610	27.610	27.150	27.300	26.854	6,064
2024-11-19	27.490	27.590	27.350	27.350	26.903	13,480
2024-11-18	27.890	27.980	27.650	27.880	27.425	4,636
2024-11-15	27.780	27.990	27.750	27.890	27.434	12,897
2024-11-14	27.370	28.130	27.370	27.810	27.356	7,449
2024-11-13	27.480	27.690	27.320	27.410	26.962	4,825
2024-11-12	28.040	28.140	27.550	27.620	27.169	11,180
2024-11-11	28.000	28.370	27.900	28.050	27.592	108,286
2024-11-08	27.860	27.870	27.640	27.700	27.247	9,774
2024-11-07	27.600	27.760	27.490	27.640	27.188	7,337

← NewerPage 8 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.