BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	26.080	26.080	25.810	25.920	24.871	7,740
2025-02-12	26.130	26.130	25.610	25.750	24.708	13,443
2025-02-11	26.100	26.190	25.830	26.100	25.044	150,339
2025-02-10	26.300	26.300	25.960	26.090	25.034	6,856
2025-02-07	26.300	26.840	26.300	26.300	25.236	9,901
2025-02-06	26.660	27.070	26.660	26.660	25.581	7,761
2025-02-05	26.860	27.150	26.730	26.860	25.773	17,736
2025-02-04	27.030	27.030	26.600	26.900	25.812	22,195
2025-02-03	27.960	27.960	26.700	26.900	25.812	25,507
2025-01-31	28.570	28.650	28.400	28.550	27.395	17,205
2025-01-30	28.400	28.500	28.000	28.400	27.251	18,108
2025-01-29	27.910	28.200	27.790	27.910	26.781	8,087
2025-01-28	27.880	27.920	27.280	27.880	26.752	5,281
2025-01-27	26.790	27.300	26.760	27.300	26.195	20,686
2025-01-24	27.010	27.100	26.850	27.070	25.975	9,488
2025-01-23	26.870	26.970	26.530	26.970	25.879	5,006
2025-01-22	26.930	26.930	26.500	26.690	25.610	11,233
2025-01-21	27.000	27.150	26.610	26.840	25.754	14,387
2025-01-20	26.830	27.440	26.710	26.810	25.725	3,171
2025-01-17	26.630	26.800	26.460	26.630	25.553	6,882
2025-01-16	26.400	26.910	26.110	26.400	25.332	14,651
2025-01-15	26.880	27.000	26.380	26.830	25.744	33,075
2025-01-14	25.540	25.680	25.420	25.540	24.507	7,958
2025-01-13	25.120	25.350	25.100	25.350	24.324	17,326
2025-01-10	25.380	25.890	25.190	25.380	24.353	38,897
2025-01-09	26.320	26.320	26.140	26.320	25.255	1,881
2025-01-08	26.140	26.160	25.880	26.140	25.082	12,238
2025-01-07	26.740	26.790	25.960	25.980	24.929	14,151
2025-01-06	27.140	27.250	26.840	26.860	25.773	5,972
2025-01-03	27.070	27.130	26.830	27.070	25.975	11,968
2025-01-02	27.190	27.300	26.840	26.940	25.850	9,327
2024-12-31	27.260	27.370	27.050	27.260	26.157	6,350
2024-12-30	27.280	27.370	27.210	27.220	26.119	102,566
2024-12-27	27.950	28.030	27.580	27.720	26.598	3,400
2024-12-24	27.860	27.960	27.830	27.920	26.790	8,010
2024-12-23	27.500	27.620	27.220	27.620	26.502	16,928
2024-12-20	27.410	27.480	26.740	27.410	26.301	6,080
2024-12-19	27.540	27.570	26.970	26.970	25.879	31,730
2024-12-18	27.970	28.010	27.040	27.150	26.052	10,244
2024-12-17	27.890	27.910	27.590	27.890	26.762	75,504
2024-12-16	28.210	28.470	28.080	28.320	27.174	8,692
2024-12-13	28.050	28.160	28.020	28.090	26.953	8,638
2024-12-12	28.150	28.180	27.930	28.150	27.011	7,066
2024-12-11	28.360	28.690	28.260	28.370	27.222	14,652
2024-12-10	28.150	28.270	27.850	28.150	27.011	7,788
2024-12-09	27.840	28.050	27.790	27.820	26.694	6,882
2024-12-06	27.990	27.990	27.630	27.740	26.618	13,895
2024-12-05	27.770	28.000	27.660	27.770	26.646	10,063
2024-12-04	27.720	27.720	27.100	27.520	26.274	24,121
2024-12-03	27.390	27.770	27.220	27.650	26.398	30,054
2024-12-02	27.350	27.430	26.950	27.140	25.912	21,971
2024-11-29	27.440	27.450	27.140	27.450	26.208	1,663
2024-11-28	27.720	27.720	27.030	27.100	25.873	1,001
2024-11-27	27.120	27.450	27.050	27.120	25.892	5,983
2024-11-26	27.670	27.670	27.120	27.230	25.998	18,305
2024-11-25	27.800	27.800	27.460	27.460	26.217	13,613
2024-11-22	27.250	27.680	27.250	27.580	26.332	8,794
2024-11-21	27.340	27.610	27.320	27.340	26.103	3,381
2024-11-20	27.610	27.610	27.150	27.280	26.045	6,064
2024-11-19	27.350	27.590	27.350	27.350	26.112	13,480

← NewerPage 8 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.