BLACKROCK CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 27.990 | 27.990 | 26.660 | 27.480 | 27.031 | 29,152 |
| 2024-11-05 | 26.770 | 27.020 | 26.770 | 26.990 | 26.549 | 10,957 |
| 2024-11-04 | 26.260 | 26.260 | 26.260 | 26.260 | 25.831 | 0 |
| 2024-11-01 | 26.170 | 26.290 | 26.170 | 26.260 | 25.831 | 8,389 |
| 2024-10-31 | 25.850 | 26.020 | 25.850 | 26.020 | 25.595 | 4,591 |
| 2024-10-30 | 26.260 | 26.380 | 26.110 | 26.110 | 25.683 | 3,048 |
| 2024-10-29 | 26.180 | 26.290 | 26.080 | 26.180 | 25.752 | 2,722 |
| 2024-10-28 | 25.910 | 26.340 | 25.910 | 26.280 | 25.851 | 5,644 |
| 2024-10-25 | 26.240 | 26.240 | 25.840 | 25.950 | 25.526 | 3,569 |
| 2024-10-24 | 26.250 | 26.370 | 26.220 | 26.230 | 25.801 | 4,160 |
| 2024-10-23 | 26.590 | 26.590 | 26.230 | 26.340 | 25.910 | 5,212 |
| 2024-10-22 | 26.420 | 26.710 | 26.420 | 26.670 | 26.234 | 17,563 |
| 2024-10-21 | 26.710 | 26.710 | 26.610 | 26.700 | 26.264 | 2,842 |
| 2024-10-18 | 26.690 | 26.880 | 26.650 | 26.880 | 26.441 | 3,405 |
| 2024-10-17 | 27.320 | 27.430 | 26.730 | 26.730 | 26.293 | 21,333 |
| 2024-10-16 | 26.850 | 27.100 | 26.790 | 27.070 | 26.628 | 20,323 |
| 2024-10-15 | 26.500 | 27.030 | 26.500 | 26.850 | 26.411 | 18,665 |
| 2024-10-11 | 25.900 | 26.520 | 25.780 | 26.420 | 25.988 | 9,123 |
| 2024-10-10 | 25.530 | 25.610 | 25.400 | 25.530 | 25.113 | 7,347 |
| 2024-10-09 | 25.500 | 25.560 | 25.450 | 25.560 | 25.142 | 2,825 |
| 2024-10-08 | 25.230 | 25.370 | 25.230 | 25.370 | 24.956 | 1,510 |
| 2024-10-07 | 25.330 | 25.330 | 24.990 | 25.090 | 24.680 | 2,049 |
| 2024-10-04 | 25.180 | 25.310 | 24.850 | 25.310 | 24.897 | 3,995 |
| 2024-10-03 | 25.370 | 25.490 | 25.320 | 25.340 | 24.926 | 2,671 |
| 2024-10-02 | 24.890 | 25.570 | 24.890 | 25.570 | 25.152 | 2,680 |
| 2024-10-01 | 25.300 | 25.300 | 24.610 | 24.830 | 24.424 | 2,343 |
| 2024-09-30 | 25.100 | 25.360 | 24.990 | 25.360 | 24.946 | 10,390 |
| 2024-09-27 | 25.360 | 25.360 | 25.170 | 25.170 | 24.759 | 2,160 |
| 2024-09-26 | 25.040 | 25.040 | 25.040 | 25.040 | 24.631 | 446 |
| 2024-09-25 | 25.010 | 25.020 | 24.990 | 24.990 | 24.582 | 7,096 |
| 2024-09-24 | 24.910 | 25.070 | 24.910 | 25.020 | 24.611 | 3,462 |
| 2024-09-23 | 24.780 | 25.020 | 24.750 | 24.950 | 24.542 | 23,792 |
| 2024-09-20 | 24.730 | 24.800 | 24.720 | 24.800 | 24.395 | 5,313 |
| 2024-09-19 | 24.890 | 25.020 | 24.890 | 24.960 | 24.552 | 103,398 |
| 2024-09-18 | 24.660 | 24.800 | 24.660 | 24.800 | 24.395 | 485 |
| 2024-09-17 | 23.880 | 24.110 | 23.880 | 24.110 | 23.716 | 1,130 |
| 2024-09-16 | 23.630 | 23.630 | 23.630 | 23.630 | 23.244 | 0 |
| 2024-09-13 | 23.660 | 23.750 | 23.630 | 23.630 | 23.244 | 1,745 |
| 2024-09-12 | 23.400 | 23.570 | 23.400 | 23.550 | 23.165 | 1,159 |
| 2024-09-11 | 23.260 | 23.440 | 22.820 | 23.440 | 23.057 | 2,234 |
| 2024-09-10 | 23.260 | 23.260 | 23.260 | 23.260 | 22.880 | 1,069 |
| 2024-09-09 | 23.280 | 23.450 | 23.280 | 23.450 | 23.067 | 1,250 |
| 2024-09-06 | 23.480 | 23.550 | 23.020 | 23.090 | 22.713 | 1,605 |
| 2024-09-05 | 23.530 | 23.710 | 23.280 | 23.310 | 22.929 | 4,760 |
| 2024-09-04 | 23.620 | 23.750 | 23.620 | 23.670 | 23.283 | 1,243 |
| 2024-09-03 | 23.810 | 23.900 | 23.600 | 23.680 | 23.293 | 3,256 |
| 2024-08-30 | 23.970 | 24.120 | 23.950 | 24.120 | 23.726 | 1,602 |
| 2024-08-29 | 23.900 | 23.910 | 23.900 | 23.910 | 23.519 | 519 |
| 2024-08-28 | 23.710 | 23.820 | 23.610 | 23.730 | 23.342 | 1,616 |
| 2024-08-27 | 23.690 | 23.690 | 23.570 | 23.630 | 23.244 | 2,006 |
| 2024-08-26 | 23.640 | 23.730 | 23.520 | 23.560 | 23.175 | 2,870 |
| 2024-08-23 | 23.210 | 23.540 | 23.210 | 23.540 | 23.155 | 2,561 |
| 2024-08-22 | 23.060 | 23.120 | 23.050 | 23.120 | 22.742 | 729 |
| 2024-08-21 | 22.880 | 23.060 | 22.870 | 23.060 | 22.683 | 2,124 |
| 2024-08-20 | 23.020 | 23.020 | 22.990 | 23.000 | 22.624 | 660 |
| 2024-08-19 | 23.320 | 23.320 | 23.320 | 23.320 | 22.939 | 0 |
| 2024-08-16 | 23.320 | 23.320 | 23.320 | 23.320 | 22.939 | 0 |
| 2024-08-15 | 23.130 | 23.330 | 23.130 | 23.320 | 22.939 | 2,298 |
| 2024-08-14 | 22.990 | 22.990 | 22.770 | 22.920 | 22.546 | 3,439 |
| 2024-08-13 | 22.600 | 22.850 | 22.510 | 22.850 | 22.477 | 4,401 |
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.