BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.110	29.110	29.110	29.110	28.233	708
2025-08-06	28.960	29.250	28.960	29.250	28.369	7,705
2025-08-05	29.210	29.210	28.870	29.000	28.126	2,469
2025-08-01	28.360	28.670	28.200	28.550	27.690	53,693
2025-07-31	29.020	29.200	28.830	28.830	27.961	4,551
2025-07-30	29.210	29.400	29.050	29.060	28.185	2,110
2025-07-29	29.310	29.350	29.140	29.210	28.330	3,145
2025-07-28	29.480	29.480	29.170	29.170	28.291	9,071
2025-07-25	29.240	29.460	29.210	29.380	28.495	17,213
2025-07-24	29.330	29.420	29.120	29.250	28.369	2,536
2025-07-23	28.800	29.300	28.800	29.300	28.417	3,382
2025-07-22	28.650	28.780	28.500	28.780	27.913	2,213
2025-07-21	28.870	28.960	28.630	28.630	27.767	8,576
2025-07-18	29.100	29.200	29.000	29.000	28.126	6,020
2025-07-17	28.080	28.990	28.080	28.920	28.049	35,188
2025-07-16	27.770	28.400	27.630	28.350	27.496	17,006
2025-07-15	28.000	28.110	27.080	27.450	26.623	66,478
2025-07-14	28.800	29.000	28.800	28.980	28.107	1,463
2025-07-11	28.660	28.790	28.660	28.760	27.894	3,381
2025-07-10	28.540	28.850	28.540	28.810	27.942	1,777
2025-07-09	28.330	28.420	28.250	28.420	27.564	3,944
2025-07-08	28.000	28.160	28.000	28.110	27.263	3,838
2025-07-07	28.040	28.390	28.040	28.140	27.292	20,013
2025-07-04	28.400	28.400	27.890	27.900	27.059	3,149
2025-07-03	28.000	28.330	28.000	28.290	27.438	2,020
2025-07-02	27.450	27.930	27.450	27.930	27.089	8,106
2025-06-30	27.400	27.540	27.350	27.440	26.613	2,648
2025-06-27	27.320	27.400	27.020	27.400	26.575	3,253
2025-06-26	26.740	27.090	26.740	26.960	26.148	15,803
2025-06-25	26.320	26.530	26.300	26.530	25.731	1,414
2025-06-24	25.910	26.320	25.910	26.280	25.488	6,382
2025-06-23	25.510	25.710	25.510	25.710	24.935	7,265
2025-06-20	25.750	25.750	25.530	25.530	24.761	1,183
2025-06-19	25.340	25.880	25.250	25.880	25.100	1,766
2025-06-18	25.420	25.800	25.420	25.650	24.877	4,294
2025-06-17	25.490	25.490	25.310	25.360	24.596	766
2025-06-16	25.510	25.890	25.510	25.750	24.974	2,801
2025-06-13	25.500	25.800	25.410	25.420	24.654	84,719
2025-06-12	25.930	25.930	25.930	25.930	25.149	603
2025-06-11	26.100	26.320	26.000	26.000	25.217	13,318
2025-06-10	26.090	26.090	25.870	25.960	25.178	2,222
2025-06-09	25.920	26.030	25.820	25.970	25.188	2,206
2025-06-06	26.000	26.110	25.980	26.020	25.236	1,681
2025-06-05	25.840	25.860	25.780	25.780	25.003	4,138
2025-06-04	25.910	25.980	25.910	25.940	25.026	1,767
2025-06-03	25.700	25.810	25.700	25.770	24.862	1,756
2025-06-02	25.490	25.680	25.450	25.680	24.775	3,881
2025-05-30	25.660	25.660	25.470	25.660	24.756	4,954
2025-05-29	25.600	25.630	25.450	25.630	24.727	7,174
2025-05-28	25.640	25.670	25.580	25.580	24.679	1,391
2025-05-27	25.500	25.770	25.500	25.770	24.862	2,851
2025-05-26	25.950	25.950	25.950	25.950	25.036	614
2025-05-23	25.190	25.400	25.190	25.350	24.457	5,476
2025-05-22	25.530	25.650	25.400	25.500	24.602	2,416
2025-05-21	26.090	26.150	25.550	25.560	24.660	14,506
2025-05-20	26.190	26.250	26.010	26.250	25.325	59,670
2025-05-16	25.860	26.050	25.860	25.990	25.075	2,360
2025-05-15	25.610	25.870	25.470	25.840	24.930	9,049
2025-05-14	25.130	25.410	25.130	25.370	24.476	8,710
2025-05-13	25.230	25.410	25.210	25.210	24.322	3,756

← NewerPage 6 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.