BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	20.500	20.500	20.300	20.350	19.190	4,232
2024-05-28	20.950	20.950	20.560	20.710	19.529	8,605
2024-05-27	21.440	21.440	21.440	21.440	20.217	247
2024-05-24	21.120	21.120	20.980	20.990	19.793	6,006
2024-05-23	21.220	21.240	21.020	21.040	19.840	5,445
2024-05-22	21.550	21.660	21.360	21.470	20.246	3,674
2024-05-21	21.510	21.600	21.440	21.600	20.368	6,913
2024-05-17	21.650	21.820	21.630	21.820	20.576	4,030
2024-05-16	21.790	21.790	21.690	21.690	20.453	4,398
2024-05-15	21.750	21.940	21.750	21.880	20.632	8,000
2024-05-14	21.440	21.440	21.350	21.400	20.180	1,408
2024-05-13	21.320	21.330	21.200	21.220	20.010	17,227
2024-05-10	21.250	21.410	21.250	21.400	20.180	4,086
2024-05-09	20.890	21.230	20.890	21.230	20.019	2,616
2024-05-08	20.760	20.910	20.760	20.880	19.689	2,958
2024-05-07	20.900	21.070	20.860	20.960	19.765	6,666
2024-05-06	20.560	20.760	20.560	20.760	19.576	4,248
2024-05-03	20.530	20.580	20.500	20.500	19.331	1,414
2024-05-02	20.230	20.410	20.220	20.380	19.218	2,061
2024-05-01	20.180	20.410	20.180	20.220	19.067	5,322
2024-04-30	20.320	20.320	20.150	20.250	19.095	631
2024-04-29	20.400	20.440	20.400	20.440	19.275	1,859
2024-04-26	20.470	20.520	20.360	20.510	19.341	1,010
2024-04-25	20.120	20.410	20.120	20.360	19.199	1,032
2024-04-24	20.460	20.610	20.410	20.490	19.322	4,301
2024-04-23	20.460	20.610	20.460	20.510	19.341	4,208
2024-04-22	20.220	20.480	20.180	20.410	19.246	2,810
2024-04-19	20.210	20.210	20.110	20.140	18.992	1,520
2024-04-18	20.150	20.400	20.090	20.090	18.944	4,069
2024-04-17	20.240	20.320	20.120	20.280	19.124	2,777
2024-04-16	20.440	20.440	20.240	20.240	19.086	609
2024-04-15	20.670	20.890	20.410	20.420	19.256	5,064
2024-04-12	21.000	21.150	20.510	20.510	19.341	3,830
2024-04-11	21.060	21.200	21.050	21.130	19.925	1,858
2024-04-10	21.350	21.350	21.000	21.090	19.887	3,988
2024-04-09	21.580	21.790	21.470	21.470	20.246	849
2024-04-08	21.510	21.590	21.450	21.580	20.349	4,131
2024-04-05	21.500	21.600	21.250	21.470	20.246	2,094
2024-04-04	22.120	22.120	21.290	21.290	20.076	1,134
2024-04-03	21.940	22.170	21.920	21.920	20.670	3,760
2024-04-02	22.010	22.010	21.780	21.780	20.538	1,210
2024-04-01	22.340	22.350	22.180	22.240	20.972	1,471
2024-03-28	22.520	22.520	22.380	22.380	21.104	1,097
2024-03-27	22.240	22.240	22.120	22.120	20.859	749
2024-03-26	22.050	22.200	22.050	22.050	20.793	1,105
2024-03-22	22.640	22.640	22.130	22.210	20.944	2,368
2024-03-21	22.430	22.660	22.430	22.640	21.349	1,521
2024-03-20	21.780	22.000	21.640	21.970	20.717	1,737
2024-03-19	21.570	21.570	21.480	21.510	20.283	3,861
2024-03-18	21.560	21.580	21.530	21.560	20.331	2,399
2024-03-15	21.870	21.870	21.590	21.590	20.359	3,687
2024-03-14	22.090	22.090	21.640	21.670	20.434	6,348
2024-03-13	22.320	22.320	22.220	22.220	20.953	58,463
2024-03-12	22.370	22.430	22.110	22.300	21.028	21,680
2024-03-11	22.360	22.360	22.150	22.180	20.915	2,769
2024-03-08	22.640	22.680	22.490	22.500	21.217	25,814
2024-03-07	22.570	22.570	22.330	22.400	21.123	1,885
2024-03-06	22.320	22.360	22.120	22.360	21.085	11,989
2024-03-05	22.570	22.610	22.250	22.250	20.853	15,096
2024-03-04	22.120	22.640	22.030	22.460	21.050	22,804

← NewerPage 11 of 12 · 671 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.