BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	23.120	23.120	23.050	23.120	21.944	729
2024-08-21	23.060	23.060	22.870	23.060	21.887	2,124
2024-08-20	23.000	23.020	22.990	23.000	21.830	660
2024-08-19	23.170	23.240	23.170	23.170	21.992	2,216
2024-08-16	23.320	23.320	23.320	23.320	22.134	152
2024-08-15	23.320	23.330	23.130	23.320	22.134	2,298
2024-08-14	22.920	22.990	22.770	22.920	21.755	3,439
2024-08-13	22.850	22.850	22.510	22.850	21.688	4,401
2024-08-12	22.330	22.450	22.330	22.330	21.195	635
2024-08-09	22.910	22.910	22.760	22.910	21.745	2,604
2024-08-08	22.840	22.840	22.620	22.840	21.679	1,745
2024-08-07	22.380	22.840	22.380	22.380	21.242	6,113
2024-08-06	22.420	22.750	22.240	22.420	21.280	3,997
2024-08-02	22.710	22.920	22.490	22.500	21.356	4,569
2024-08-01	23.590	23.610	23.010	23.130	21.954	5,383
2024-07-31	23.310	23.500	23.280	23.460	22.267	3,012
2024-07-30	23.210	23.350	23.210	23.350	22.163	2,908
2024-07-29	22.800	23.080	22.800	23.080	21.906	5,121
2024-07-26	22.400	22.910	22.400	22.900	21.736	4,912
2024-07-25	22.330	22.520	22.230	22.340	21.204	4,547
2024-07-24	22.580	22.650	22.160	22.160	21.033	4,024
2024-07-23	22.680	22.680	22.680	22.680	21.527	434
2024-07-22	22.400	22.580	22.370	22.580	21.432	2,900
2024-07-19	22.090	22.180	22.090	22.180	21.052	680
2024-07-18	22.200	22.650	22.200	22.200	21.071	1,731
2024-07-17	22.530	22.580	22.410	22.530	21.384	4,716
2024-07-16	22.620	22.620	21.990	22.620	21.470	6,161
2024-07-15	21.980	22.280	21.890	21.980	20.862	3,820
2024-07-12	22.170	22.350	22.170	22.170	21.043	7,309
2024-07-11	22.080	22.080	21.840	22.080	20.957	3,675
2024-07-10	21.730	21.730	21.530	21.730	20.625	1,600
2024-07-09	21.490	21.490	21.180	21.490	20.397	3,635
2024-07-08	21.150	21.150	21.120	21.150	20.075	840
2024-07-05	21.170	21.170	21.070	21.170	20.094	860
2024-07-04	20.820	21.280	20.820	20.820	19.761	300
2024-07-03	21.090	21.090	21.090	21.090	20.018	812
2024-07-02	21.000	21.020	21.000	21.000	19.932	3,172
2024-06-28	21.080	21.140	21.080	21.080	20.008	263
2024-06-27	20.910	21.000	20.910	20.910	19.847	8,399
2024-06-26	21.100	21.160	21.010	21.100	20.027	2,388
2024-06-25	21.290	21.290	21.110	21.290	20.207	2,737
2024-06-24	21.410	21.580	21.390	21.410	20.321	8,028
2024-06-21	20.930	21.120	20.930	21.120	20.046	1,383
2024-06-20	20.950	21.020	20.830	20.980	19.913	2,685
2024-06-19	21.030	21.390	21.030	21.030	19.961	1,454
2024-06-18	21.000	21.000	20.800	21.000	19.932	4,826
2024-06-17	20.930	20.930	20.570	20.930	19.866	3,020
2024-06-14	20.570	20.650	20.460	20.650	19.600	5,569
2024-06-13	20.520	20.680	20.520	20.660	19.609	8,393
2024-06-12	20.660	20.890	20.550	20.660	19.609	5,349
2024-06-11	20.330	20.330	20.170	20.330	19.296	4,392
2024-06-10	20.540	20.540	20.410	20.540	19.496	651
2024-06-07	20.650	20.670	20.650	20.660	19.609	873
2024-06-06	21.000	21.190	20.840	20.880	19.689	4,231
2024-06-05	21.060	21.170	21.000	21.170	19.963	2,205
2024-06-04	20.790	21.090	20.790	21.090	19.887	1,122
2024-06-03	20.810	20.820	20.640	20.820	19.633	6,818
2024-05-31	20.440	20.720	20.440	20.500	19.331	3,475
2024-05-30	20.250	20.430	20.250	20.430	19.265	2,926
2024-05-29	20.500	20.500	20.300	20.350	19.190	4,232

← NewerPage 10 of 12 · 670 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1450 CAD
2026-06-05	0.1460 CAD
2026-03-06	0.1470 CAD
2025-12-05	0.2651 CAD
2025-09-05	0.1348 CAD
2025-06-05	0.1364 CAD
2025-03-07	0.1375 CAD
2024-12-05	0.1377 CAD
2024-09-09	0.1355 CAD
2024-06-07	0.1358 CAD
2024-03-06	0.1358 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.