BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.000	25.260	25.000	25.070	24.187	7,459
2025-05-09	24.380	24.410	24.240	24.240	23.386	1,772
2025-05-08	24.450	24.750	24.450	24.740	23.869	963
2025-05-07	24.140	24.140	24.100	24.100	23.251	1,778
2025-05-06	24.000	24.130	24.000	24.130	23.280	1,242
2025-05-05	24.400	24.500	24.200	24.200	23.348	29,730
2025-05-02	24.500	24.560	24.440	24.440	23.579	10,201
2025-05-01	24.200	24.200	24.070	24.190	23.338	2,299
2025-04-30	24.000	24.060	23.620	24.030	23.184	14,333
2025-04-29	24.260	24.260	23.860	24.220	23.367	1,677
2025-04-28	23.990	24.140	23.990	24.140	23.290	1,150
2025-04-25	24.190	24.190	23.750	23.820	22.981	2,083
2025-04-24	23.610	24.110	23.610	24.110	23.261	9,116
2025-04-23	24.000	24.330	23.390	23.510	22.682	3,221
2025-04-22	22.770	23.350	22.770	23.350	22.528	4,156
2025-04-21	22.610	22.780	22.300	22.510	21.717	8,160
2025-04-17	23.090	23.370	22.910	23.110	22.296	2,259
2025-04-16	23.430	23.430	22.570	22.660	21.862	6,881
2025-04-15	23.450	23.590	23.420	23.420	22.595	5,311
2025-04-14	23.700	23.700	23.260	23.540	22.711	9,458
2025-04-11	22.620	23.350	22.230	23.180	22.364	6,912
2025-04-10	23.400	23.400	22.280	22.440	21.650	6,261
2025-04-09	21.170	23.770	21.170	23.770	22.933	14,007
2025-04-08	22.200	22.400	21.270	21.400	20.646	10,287
2025-04-07	20.990	22.360	20.550	21.570	20.810	14,192
2025-04-04	22.700	22.700	21.480	21.690	20.926	13,002
2025-04-03	24.620	24.620	23.450	23.460	22.634	11,130
2025-04-02	24.390	25.400	24.390	25.400	24.505	33,280
2025-04-01	24.860	25.180	24.860	25.180	24.293	2,050
2025-03-31	24.650	24.860	24.280	24.860	23.984	9,483
2025-03-28	25.260	25.260	24.950	24.980	24.100	3,492
2025-03-27	25.380	25.700	25.230	25.560	24.660	7,195
2025-03-26	25.760	25.760	25.460	25.570	24.669	1,616
2025-03-25	25.360	25.730	25.360	25.730	24.824	34,042
2025-03-24	25.440	25.440	25.440	25.440	24.544	503
2025-03-21	24.950	25.130	24.900	25.010	24.129	1,096
2025-03-20	25.140	25.310	25.140	25.200	24.312	1,063
2025-03-19	25.330	25.490	25.140	25.290	24.399	9,841
2025-03-18	25.300	25.380	25.240	25.260	24.370	8,715
2025-03-17	24.650	25.340	24.650	25.220	24.332	8,444
2025-03-14	24.220	24.530	23.980	24.530	23.666	14,540
2025-03-13	23.900	23.900	23.740	23.770	22.933	4,272
2025-03-12	24.260	24.300	23.990	24.040	23.193	4,276
2025-03-11	23.900	24.260	23.900	24.060	23.213	8,530
2025-03-10	24.270	24.510	23.860	24.120	23.270	19,098
2025-03-07	25.400	25.400	24.310	25.040	24.158	10,982
2025-03-06	25.460	25.560	25.130	25.340	24.315	11,324
2025-03-05	25.540	25.760	25.060	25.580	24.545	9,887
2025-03-04	24.900	25.480	24.690	25.160	24.142	15,901
2025-03-03	26.040	26.100	25.430	25.520	24.487	6,124
2025-02-28	25.930	25.930	25.020	25.930	24.881	7,007
2025-02-27	24.980	25.580	24.980	24.980	23.969	13,994
2025-02-26	25.570	25.570	25.230	25.230	24.209	5,070
2025-02-25	25.360	25.520	25.020	25.360	24.334	5,197
2025-02-24	25.890	25.900	25.090	25.180	24.161	25,094
2025-02-21	25.780	26.250	25.700	25.780	24.737	17,688
2025-02-20	26.230	26.230	25.790	26.210	25.150	23,757
2025-02-19	25.940	26.140	25.560	26.130	25.073	18,402
2025-02-18	25.600	25.790	25.420	25.790	24.747	18,663
2025-02-14	26.000	26.000	25.700	25.750	24.708	8,527

← NewerPage 7 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.