BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.560	27.100	26.560	27.090	26.799	3,119
2026-04-24	26.990	27.100	26.810	26.810	26.522	5,514
2026-04-23	27.350	27.350	27.040	27.040	26.750	2,373
2026-04-22	27.000	27.250	27.000	27.250	26.957	990
2026-04-21	27.130	27.460	26.740	26.740	26.453	4,075
2026-04-20	27.160	27.160	26.890	26.920	26.631	3,823
2026-04-17	26.600	27.310	26.600	27.020	26.730	8,763
2026-04-16	27.190	27.190	26.100	26.330	26.047	14,192
2026-04-15	27.220	27.220	26.870	26.950	26.661	5,152
2026-04-14	26.820	27.580	26.820	27.090	26.799	13,056
2026-04-13	25.510	26.330	25.510	26.330	26.047	6,223
2026-04-10	25.510	25.660	25.510	25.650	25.375	2,305
2026-04-09	25.540	25.820	25.540	25.810	25.533	3,110
2026-04-08	25.600	26.100	25.600	25.760	25.483	10,846
2026-04-07	24.660	24.680	24.620	24.620	24.356	6,650
2026-04-06	24.950	24.950	24.660	24.670	24.405	5,423
2026-04-02	24.010	24.810	24.010	24.810	24.544	2,558
2026-04-01	25.030	25.030	24.640	24.640	24.376	9,341
2026-03-31	24.640	24.730	24.640	24.690	24.425	1,844
2026-03-30	24.030	24.200	23.990	24.020	23.762	1,135
2026-03-27	24.800	24.800	23.960	23.990	23.732	8,000
2026-03-26	25.090	25.180	24.980	25.010	24.742	2,382
2026-03-25	25.450	25.450	24.970	25.260	24.989	8,897
2026-03-24	24.730	25.170	24.660	25.130	24.860	6,589
2026-03-23	25.110	25.180	24.990	25.100	24.831	2,907
2026-03-20	25.060	25.060	24.450	24.450	24.188	1,945
2026-03-19	24.740	24.930	24.500	24.930	24.662	7,119
2026-03-18	25.000	25.010	24.910	24.930	24.662	3,115
2026-03-17	24.500	25.080	24.500	25.010	24.742	8,619
2026-03-16	24.000	24.330	24.000	24.330	24.069	14,790
2026-03-13	24.100	24.310	23.740	23.740	23.485	8,613
2026-03-12	24.180	24.180	23.680	23.910	23.653	6,133
2026-03-11	25.000	25.000	24.310	24.480	24.217	13,104
2026-03-10	24.810	25.150	24.810	25.010	24.742	7,326
2026-03-09	23.990	24.650	23.750	24.650	24.385	20,238
2026-03-06	25.730	25.730	24.500	24.500	24.237	30,454
2026-03-05	26.800	26.800	26.500	26.590	26.159	2,638
2026-03-04	27.030	27.070	27.030	27.070	26.631	709
2026-03-03	26.870	27.440	26.650	27.340	26.897	3,407
2026-03-02	26.990	27.650	26.790	27.480	27.035	4,217
2026-02-27	27.310	27.470	26.950	27.470	27.025	2,607
2026-02-26	28.390	28.430	27.480	28.100	27.645	7,770
2026-02-25	27.500	28.280	27.500	28.240	27.782	4,027
2026-02-24	27.180	28.100	27.180	27.910	27.458	5,285
2026-02-23	28.410	28.500	27.300	27.540	27.094	2,858
2026-02-20	27.680	28.260	27.680	28.090	27.635	3,541
2026-02-19	27.740	27.970	27.510	27.970	27.517	3,166
2026-02-18	27.740	28.270	27.740	28.110	27.655	1,286
2026-02-17	27.840	27.990	27.550	27.550	27.104	1,442
2026-02-13	27.290	27.540	27.290	27.540	27.094	3,557
2026-02-12	27.900	27.900	26.790	27.460	27.015	5,182
2026-02-11	28.210	28.210	27.960	27.960	27.507	520
2026-02-10	27.880	28.620	27.880	28.100	27.645	4,098
2026-02-09	27.510	27.940	27.100	27.940	27.487	2,682
2026-02-06	27.680	27.680	27.110	27.290	26.848	3,150
2026-02-05	27.550	27.550	27.310	27.340	26.897	925
2026-02-04	27.630	27.900	27.400	27.900	27.448	5,882
2026-02-03	28.970	28.970	27.200	27.660	27.212	13,619
2026-02-02	28.690	29.000	28.690	28.860	28.392	2,194
2026-01-30	29.060	29.060	28.510	28.780	28.314	2,002

← NewerPage 3 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.