BMW CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.930	23.930	23.930	23.930	22.975	100
2026-04-24	24.160	24.160	24.160	24.160	23.196	0
2026-04-23	24.290	24.290	24.290	24.290	23.321	100
2026-04-22	24.680	24.680	24.680	24.680	23.695	2,500
2026-04-21	25.250	25.250	24.990	24.990	23.993	900
2026-04-20	25.130	25.130	25.130	25.130	24.127	0
2026-04-17	25.390	25.390	25.300	25.300	24.291	300
2026-04-16	24.500	24.500	24.420	24.420	23.446	200
2026-04-15	24.820	24.820	24.820	24.820	23.830	0
2026-04-14	24.970	24.970	24.900	24.910	23.916	5,100
2026-04-13	25.070	25.070	25.070	25.070	24.070	0
2026-04-10	25.040	25.040	25.040	25.040	24.041	100
2026-04-09	24.490	24.490	24.490	24.490	23.513	100
2026-04-08	24.720	24.730	24.720	24.730	23.743	300
2026-04-07	23.850	23.850	23.850	23.850	22.898	200
2026-04-06	24.260	24.260	24.260	24.260	23.292	100
2026-04-02	23.550	23.970	23.550	23.970	23.014	400
2026-04-01	23.840	23.860	23.840	23.850	22.898	1,500
2026-03-31	23.220	23.220	23.220	23.220	22.294	0
2026-03-30	23.180	23.180	23.180	23.180	22.255	0
2026-03-27	23.460	23.460	23.460	23.460	22.524	400
2026-03-26	23.610	23.610	23.610	23.610	22.668	0
2026-03-25	23.770	23.770	23.770	23.770	22.822	200
2026-03-24	23.490	23.490	23.490	23.490	22.553	100
2026-03-23	22.540	22.540	22.540	22.540	21.641	0
2026-03-20	23.140	23.140	23.140	23.140	22.217	0
2026-03-19	23.410	23.410	23.410	23.410	22.476	0
2026-03-18	23.750	23.750	23.590	23.590	22.649	200
2026-03-17	23.840	23.840	23.840	23.840	22.889	0
2026-03-16	24.390	24.390	24.390	24.390	23.417	0
2026-03-13	24.530	24.530	24.530	24.530	23.551	0
2026-03-12	24.270	24.270	24.270	24.270	23.302	0
2026-03-11	23.960	23.960	23.960	23.960	23.004	0
2026-03-10	24.330	24.330	24.330	24.330	23.359	100
2026-03-09	23.590	23.590	23.570	23.570	22.630	1,300
2026-03-06	24.520	24.520	24.520	24.520	23.542	0
2026-03-05	24.880	24.880	24.880	24.880	23.887	0
2026-03-04	25.180	25.180	25.180	25.180	24.175	0
2026-03-03	24.690	25.270	24.690	25.270	24.262	2,100
2026-03-02	26.650	26.650	26.650	26.650	25.587	0
2026-02-27	26.840	26.840	26.840	26.840	25.769	0
2026-02-26	26.600	26.600	26.600	26.600	25.539	0
2026-02-25	26.650	26.650	26.650	26.650	25.587	0
2026-02-24	26.450	26.450	26.450	26.450	25.395	200
2026-02-23	27.290	27.290	27.290	27.290	26.201	0
2026-02-20	27.030	27.030	27.030	27.030	25.952	0
2026-02-19	27.340	27.340	27.340	27.340	26.249	0
2026-02-18	27.320	27.320	27.320	27.320	26.230	0
2026-02-17	27.110	27.110	27.110	27.110	26.028	100
2026-02-13	26.680	26.680	26.680	26.680	25.615	300
2026-02-12	27.010	27.010	27.010	27.010	25.932	0
2026-02-11	26.600	26.600	26.600	26.600	25.539	0
2026-02-10	26.470	26.470	26.470	26.470	25.414	0
2026-02-09	26.340	26.340	26.340	26.340	25.289	100
2026-02-06	26.340	26.340	26.340	26.340	25.289	100
2026-02-05	27.360	27.360	27.360	27.360	26.268	0
2026-02-04	26.360	26.360	26.360	26.360	25.308	0
2026-02-03	26.460	26.460	26.460	26.460	25.404	0
2026-02-02	26.480	26.480	26.480	26.480	25.423	100
2026-01-30	26.560	26.560	26.560	26.560	25.500	0

← NewerPage 3 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.