BMW CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.420	17.470	17.420	17.470	17.470	1,500
2026-07-21	17.360	17.360	17.360	17.360	17.360	1,400
2026-07-20	17.520	17.530	17.520	17.530	17.530	300
2026-07-17	17.500	17.500	17.500	17.500	17.500	2,000
2026-07-16	17.540	17.540	17.540	17.540	17.540	100
2026-07-15	17.580	17.580	17.580	17.580	17.580	500
2026-07-14	17.320	17.330	17.300	17.300	17.300	900
2026-07-13	17.420	17.420	17.420	17.420	17.420	0
2026-07-10	17.500	17.500	17.500	17.500	17.500	100
2026-07-09	17.560	17.560	17.560	17.560	17.560	600
2026-07-08	18.190	18.190	18.190	18.190	18.190	0
2026-07-07	18.370	18.400	18.260	18.260	18.260	400
2026-07-06	18.180	18.180	18.100	18.140	18.140	1,400
2026-07-03	18.120	18.120	18.120	18.120	18.120	100
2026-07-02	18.130	18.140	18.120	18.120	18.120	5,300
2026-06-30	17.300	17.370	17.300	17.370	17.370	700
2026-06-29	17.440	17.440	17.440	17.440	17.440	900
2026-06-26	17.630	17.660	17.630	17.660	17.660	1,200
2026-06-25	18.280	18.280	18.280	18.280	18.280	0
2026-06-24	18.350	18.350	18.350	18.350	18.350	100
2026-06-23	18.360	18.360	18.330	18.330	18.330	200
2026-06-22	18.050	18.050	18.050	18.050	18.050	400
2026-06-19	18.000	18.000	18.000	18.000	18.000	0
2026-06-18	17.800	18.040	17.800	18.000	18.000	2,300
2026-06-17	18.830	18.830	18.400	18.400	18.400	3,200
2026-06-16	20.150	20.190	19.860	19.860	19.860	1,300
2026-06-15	20.770	20.770	20.510	20.510	20.510	1,100
2026-06-12	20.250	20.250	20.100	20.190	20.190	2,200
2026-06-11	19.980	20.320	19.960	20.320	20.320	500
2026-06-10	20.340	20.340	20.210	20.210	20.210	600
2026-06-09	20.470	20.470	20.470	20.470	20.470	800
2026-06-08	20.960	20.960	20.960	20.960	20.960	0
2026-06-05	20.990	20.990	20.990	20.990	20.990	0
2026-06-04	21.350	21.350	21.350	21.350	21.350	800
2026-06-03	21.460	21.490	21.450	21.490	21.490	800
2026-06-02	22.000	22.000	21.960	21.960	21.960	500
2026-06-01	22.250	22.250	22.190	22.190	22.190	500
2026-05-29	22.760	22.760	22.760	22.760	22.760	100
2026-05-28	22.970	22.970	22.970	22.970	22.970	200
2026-05-27	23.260	23.260	23.180	23.180	23.180	2,300
2026-05-26	22.750	22.750	22.660	22.660	22.660	400
2026-05-25	22.730	22.730	22.730	22.730	22.730	100
2026-05-22	22.460	22.460	22.460	22.460	22.460	400
2026-05-21	22.310	22.450	22.310	22.450	22.450	800
2026-05-20	22.170	22.170	22.120	22.120	22.120	500
2026-05-19	22.460	22.520	22.300	22.300	22.300	1,600
2026-05-15	22.690	22.690	22.500	22.500	22.500	1,300
2026-05-14	24.190	24.260	24.190	24.260	22.949	4,000
2026-05-13	24.300	24.310	24.300	24.310	23.340	600
2026-05-12	24.050	24.050	24.050	24.050	23.090	200
2026-05-11	24.400	24.450	24.400	24.450	23.474	3,700
2026-05-08	24.590	24.590	24.590	24.590	23.609	100
2026-05-07	24.940	25.000	24.850	24.870	23.878	2,400
2026-05-06	24.360	24.390	24.360	24.390	23.417	4,800
2026-05-05	23.190	24.050	23.130	23.250	22.322	800
2026-05-04	22.910	22.910	22.800	22.800	21.890	1,100
2026-05-01	23.610	23.680	23.610	23.680	22.735	700
2026-04-30	23.350	23.350	23.350	23.350	22.418	100
2026-04-29	23.420	23.420	23.340	23.340	22.409	300
2026-04-28	23.820	23.820	23.820	23.820	22.870	0

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.3110 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.