BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.780	26.870	26.570	26.870	26.730	703
2026-07-21	26.900	27.050	26.400	26.460	26.322	4,548
2026-07-20	27.630	27.630	26.910	26.940	26.800	9,093
2026-07-17	27.520	27.900	27.230	27.330	27.188	1,819
2026-07-16	27.940	28.540	27.590	27.800	27.656	6,701
2026-07-15	27.920	28.220	27.750	27.920	27.775	16,080
2026-07-14	26.150	26.400	26.150	26.220	26.084	2,233
2026-07-13	26.360	26.360	25.980	26.270	26.133	8,012
2026-07-10	26.100	26.730	26.100	26.500	26.362	3,416
2026-07-09	25.290	26.070	25.290	26.000	25.865	3,014
2026-07-08	25.250	25.280	25.250	25.280	25.149	608
2026-07-07	25.720	25.880	25.720	25.870	25.736	10,068
2026-07-06	25.740	25.750	25.530	25.750	25.616	1,461
2026-07-03	25.340	26.020	25.300	26.020	25.885	2,260
2026-07-02	25.190	25.500	25.190	25.340	25.208	2,286
2026-06-30	24.420	24.600	24.420	24.540	24.412	1,479
2026-06-29	24.350	24.400	24.250	24.340	24.214	4,480
2026-06-26	24.770	25.030	24.620	24.680	24.552	6,208
2026-06-25	25.170	25.210	24.770	24.810	24.681	2,750
2026-06-24	25.410	25.410	25.030	25.090	24.960	3,029
2026-06-23	26.600	26.640	25.910	25.940	25.805	8,145
2026-06-22	27.020	27.020	26.810	26.810	26.671	1,527
2026-06-19	26.320	26.740	26.320	26.600	26.462	2,289
2026-06-18	27.230	27.400	26.820	26.820	26.681	993
2026-06-17	26.790	27.470	26.790	26.950	26.810	2,121
2026-06-16	26.670	26.920	26.670	26.920	26.780	658
2026-06-15	26.550	27.000	26.550	26.720	26.581	2,055
2026-06-12	26.230	26.430	26.230	26.430	26.293	817
2026-06-11	25.760	26.000	25.700	25.990	25.855	908
2026-06-10	25.650	26.010	25.650	25.880	25.745	653
2026-06-09	25.460	25.900	25.350	25.900	25.765	2,124
2026-06-08	25.560	25.660	25.370	25.400	25.268	1,265
2026-06-05	26.110	26.110	25.430	25.470	25.338	1,793
2026-06-04	25.670	26.230	25.450	26.230	25.948	3,022
2026-06-03	25.780	25.780	25.280	25.370	25.098	6,143
2026-06-02	26.070	26.230	25.850	26.230	25.948	857
2026-06-01	26.720	26.720	26.090	26.120	25.840	13,338
2026-05-29	26.710	27.090	26.700	26.790	26.502	2,315
2026-05-28	27.140	27.140	26.880	26.880	26.591	1,304
2026-05-27	27.450	27.450	27.400	27.400	27.106	653
2026-05-26	27.660	27.680	27.660	27.680	27.383	733
2026-05-25	27.600	28.100	27.600	28.100	27.798	824
2026-05-22	27.370	27.500	27.370	27.450	27.155	2,611
2026-05-21	26.880	27.100	26.830	27.100	26.809	2,442
2026-05-20	26.610	26.850	26.610	26.850	26.562	2,552
2026-05-19	27.300	27.300	26.580	26.580	26.295	4,023
2026-05-15	28.160	28.160	27.720	27.720	27.422	1,708
2026-05-14	27.970	28.420	27.970	28.300	27.996	1,877
2026-05-13	27.950	28.120	27.680	28.120	27.818	1,641
2026-05-12	27.460	28.050	27.460	28.020	27.719	1,534
2026-05-11	27.770	27.770	27.670	27.720	27.422	966
2026-05-08	27.420	27.800	27.420	27.770	27.472	2,470
2026-05-07	27.560	27.560	27.160	27.380	27.086	7,109
2026-05-06	27.100	27.600	27.100	27.600	27.304	1,604
2026-05-05	26.940	27.160	26.940	27.100	26.809	5,496
2026-05-04	27.250	27.250	27.000	27.000	26.710	1,435
2026-05-01	27.450	27.650	27.290	27.290	26.997	3,250
2026-04-30	26.580	27.330	26.580	27.330	27.037	3,347
2026-04-29	26.490	26.720	26.490	26.660	26.374	1,271
2026-04-28	27.010	27.270	26.920	26.970	26.680	3,039

← NewerPage 2 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.