BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.010	29.050	28.450	28.750	28.750	10,795
2026-10-15	27.510	28.520	27.160	28.500	28.500	20,400
2026-10-14	27.850	28.010	27.000	27.280	27.280	47,800
2026-10-13	27.170	27.310	27.100	27.170	27.170	5,400
2026-10-09	27.370	27.550	27.240	27.490	27.490	20,200
2026-10-08	27.030	27.150	26.850	27.110	27.110	13,300
2026-10-07	27.190	27.190	26.940	27.120	27.120	112,300
2026-10-06	27.590	27.590	27.370	27.470	27.470	30,700
2026-10-05	26.750	27.350	26.750	27.350	27.350	1,000
2026-10-02	27.470	27.610	26.970	26.970	26.970	3,400
2026-10-01	27.150	27.150	26.840	27.080	27.080	107,000
2026-09-30	27.210	27.240	26.940	26.950	26.950	14,100
2026-09-29	27.150	27.190	27.080	27.190	27.190	1,100
2026-09-28	27.400	27.510	27.080	27.150	27.150	21,600
2026-09-25	27.460	27.620	27.160	27.590	27.590	15,000
2026-09-24	26.880	27.270	26.810	27.270	27.270	3,000
2026-09-23	26.880	27.200	26.880	27.020	27.020	1,900
2026-09-22	27.970	27.970	27.130	27.150	27.150	3,300
2026-09-21	27.240	27.700	27.240	27.700	27.700	4,100
2026-09-18	26.860	27.200	26.610	27.170	27.170	10,100
2026-09-17	26.780	26.960	26.740	26.750	26.750	7,100
2026-09-16	26.720	26.760	26.040	26.400	26.400	2,700
2026-09-15	27.240	27.240	26.730	26.890	26.890	3,200
2026-09-14	27.670	27.670	26.970	27.100	27.100	3,200
2026-09-11	27.400	27.750	27.400	27.480	27.480	8,700
2026-09-10	27.110	27.300	27.030	27.030	27.030	41,900
2026-09-09	27.640	27.640	27.300	27.300	27.300	4,300
2026-09-08	28.260	28.260	27.890	27.890	27.890	1,600
2026-09-04	28.420	28.600	28.320	28.540	28.392	1,874
2026-09-03	28.490	28.560	28.370	28.560	28.412	3,357
2026-09-02	28.760	28.890	28.270	28.330	28.183	2,341
2026-09-01	29.000	29.000	28.720	28.720	28.571	2,889
2026-08-31	29.420	29.450	29.070	29.380	29.227	5,337
2026-08-28	29.860	30.000	29.550	29.550	29.396	2,891
2026-08-27	29.770	30.200	29.720	29.720	29.566	2,666
2026-08-26	29.980	30.050	29.890	30.050	29.894	1,511
2026-08-25	29.930	30.050	29.740	30.040	29.884	1,738
2026-08-24	29.580	29.840	29.580	29.740	29.585	1,134
2026-08-21	29.310	29.470	29.310	29.470	29.317	1,646
2026-08-20	29.320	29.440	29.070	29.100	28.949	2,974
2026-08-19	29.670	29.800	29.490	29.520	29.367	1,660
2026-08-18	29.460	29.570	29.410	29.520	29.367	2,989
2026-08-17	29.810	29.810	29.430	29.460	29.307	5,588
2026-08-14	29.880	29.930	29.810	29.810	29.655	6,587
2026-08-13	29.800	30.190	29.800	30.190	30.033	2,156
2026-08-12	29.350	29.620	29.350	29.610	29.456	1,284
2026-08-11	29.370	29.370	29.180	29.180	29.028	2,979
2026-08-10	28.790	28.970	28.770	28.830	28.680	6,166
2026-08-07	29.000	29.100	28.890	28.960	28.809	8,772
2026-08-06	28.630	28.810	28.630	28.790	28.640	1,317
2026-08-05	29.270	29.270	28.700	28.900	28.750	7,602
2026-08-04	29.000	29.210	28.890	28.900	28.750	18,098
2026-07-31	27.960	27.960	27.830	27.830	27.685	3,654
2026-07-30	27.770	28.070	27.720	28.020	27.874	6,017
2026-07-29	28.020	28.190	27.680	27.680	27.536	3,288
2026-07-28	27.550	28.130	27.480	28.100	27.954	7,255
2026-07-27	27.080	27.150	26.990	27.130	26.989	5,201
2026-07-24	26.460	26.910	26.460	26.880	26.740	875
2026-07-23	26.740	26.740	26.550	26.550	26.412	1,631
2026-07-22	26.780	26.870	26.570	26.870	26.730	703

Page 1 of 3 · 125 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.