BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	27.890	27.980	27.650	27.930	26.666	4,636
2024-11-15	27.900	27.990	27.750	27.900	26.637	12,897
2024-11-14	27.370	28.130	27.370	27.810	26.551	7,449
2024-11-13	27.480	27.690	27.320	27.430	26.188	4,825
2024-11-12	27.620	28.140	27.550	27.620	26.370	11,180
2024-11-11	28.240	28.370	27.900	28.050	26.780	108,286
2024-11-08	27.860	27.870	27.640	27.700	26.446	9,774
2024-11-07	27.600	27.760	27.490	27.640	26.389	7,337
2024-11-06	27.990	27.990	26.660	27.480	26.236	29,152
2024-11-05	26.990	27.020	26.770	26.990	25.768	10,957
2024-11-04	26.170	26.410	26.000	26.410	25.215	4,376
2024-11-01	26.260	26.290	26.170	26.260	25.071	8,389
2024-10-31	26.020	26.020	25.850	26.020	24.842	4,591
2024-10-30	26.110	26.380	26.110	26.110	24.928	3,048
2024-10-29	26.180	26.290	26.080	26.180	24.995	2,722
2024-10-28	25.910	26.340	25.910	26.280	25.091	5,644
2024-10-25	25.950	26.240	25.840	25.950	24.775	3,569
2024-10-24	26.250	26.370	26.220	26.230	25.043	4,160
2024-10-23	26.340	26.590	26.230	26.340	25.148	5,212
2024-10-22	26.670	26.710	26.420	26.670	25.463	17,563
2024-10-21	26.700	26.710	26.610	26.700	25.491	2,842
2024-10-18	26.880	26.880	26.650	26.880	25.663	3,405
2024-10-17	27.320	27.430	26.670	26.670	25.463	21,333
2024-10-16	27.070	27.100	26.790	27.070	25.845	20,323
2024-10-15	26.500	27.030	26.500	26.850	25.635	18,665
2024-10-11	26.420	26.520	25.780	26.420	25.224	9,123
2024-10-10	25.530	25.610	25.400	25.530	24.374	7,347
2024-10-09	25.500	25.560	25.450	25.560	24.403	2,825
2024-10-08	25.390	25.390	25.230	25.390	24.241	1,510
2024-10-07	25.090	25.330	24.990	25.090	23.954	2,049
2024-10-04	25.310	25.310	24.850	25.310	24.164	3,995
2024-10-03	25.340	25.490	25.320	25.340	24.193	2,671
2024-10-02	25.570	25.570	24.890	25.570	24.413	2,680
2024-10-01	25.300	25.300	24.610	24.830	23.706	2,343
2024-09-30	25.360	25.360	24.990	25.360	24.212	10,390
2024-09-27	25.360	25.360	25.170	25.210	24.069	2,160
2024-09-26	25.040	25.040	25.040	25.040	23.907	446
2024-09-25	24.990	25.020	24.990	24.990	23.859	7,096
2024-09-24	25.020	25.070	24.910	25.020	23.888	3,462
2024-09-23	24.780	25.020	24.750	24.950	23.821	23,792
2024-09-20	24.800	24.800	24.720	24.800	23.677	5,313
2024-09-19	24.960	25.020	24.890	24.960	23.830	103,398
2024-09-18	24.800	24.800	24.660	24.800	23.677	485
2024-09-17	24.110	24.110	23.880	24.110	23.019	1,130
2024-09-16	23.760	23.800	23.760	23.760	22.685	809
2024-09-13	23.630	23.750	23.630	23.630	22.560	1,745
2024-09-12	23.660	23.660	23.400	23.660	22.589	1,159
2024-09-11	23.440	23.440	22.820	23.440	22.379	2,234
2024-09-10	23.590	23.590	23.260	23.590	22.522	1,069
2024-09-09	23.450	23.450	23.280	23.450	22.389	1,250
2024-09-06	23.150	23.550	23.020	23.150	21.973	1,605
2024-09-05	23.310	23.710	23.280	23.310	22.125	4,760
2024-09-04	23.680	23.750	23.620	23.680	22.476	1,243
2024-09-03	23.680	23.900	23.600	23.680	22.476	3,256
2024-08-30	24.120	24.120	23.950	24.120	22.893	1,602
2024-08-29	23.910	23.910	23.900	23.910	22.694	519
2024-08-28	23.760	23.820	23.610	23.760	22.552	1,616
2024-08-27	23.610	23.690	23.570	23.610	22.409	2,006
2024-08-26	23.560	23.730	23.520	23.560	22.362	2,870
2024-08-23	23.540	23.540	23.210	23.540	22.343	2,561

← NewerPage 9 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.