BMW CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	26.250	26.250	26.250	26.250	25.203	0
2026-01-28	26.280	26.280	26.280	26.280	25.231	100
2026-01-27	26.290	26.290	26.290	26.290	25.241	0
2026-01-26	26.150	26.150	26.150	26.150	25.107	800
2026-01-23	26.360	26.360	26.360	26.360	25.308	0
2026-01-22	26.490	26.490	26.490	26.490	25.433	0
2026-01-21	25.720	25.720	25.720	25.720	24.694	0
2026-01-20	25.700	25.700	25.700	25.700	24.675	0
2026-01-19	26.660	26.660	26.660	26.660	25.596	0
2026-01-16	27.080	27.080	27.080	27.080	26.000	0
2026-01-15	27.220	27.220	27.220	27.220	26.134	0
2026-01-14	26.650	26.650	26.650	26.650	25.587	0
2026-01-13	27.150	27.150	27.150	27.150	26.067	0
2026-01-12	27.730	27.730	27.730	27.730	26.624	0
2026-01-09	27.900	27.900	27.900	27.900	26.787	0
2026-01-08	27.940	27.940	27.940	27.940	26.825	0
2026-01-07	28.090	28.090	28.090	28.090	26.969	0
2026-01-06	27.930	27.930	27.920	27.920	26.806	1,600
2026-01-05	29.090	29.090	29.090	29.090	27.929	0
2026-01-02	28.980	28.980	28.800	28.800	27.651	200
2025-12-31	28.060	28.060	28.060	28.060	26.940	0
2025-12-30	28.060	28.060	28.060	28.060	26.940	0
2025-12-29	27.930	27.930	27.930	27.930	26.816	0
2025-12-24	27.800	27.800	27.800	27.800	26.691	0
2025-12-23	27.960	27.960	27.960	27.960	26.844	0
2025-12-22	28.040	28.040	28.040	28.040	26.921	0
2025-12-19	27.920	27.920	27.920	27.920	26.806	0
2025-12-18	28.000	28.000	28.000	28.000	26.883	0
2025-12-17	28.380	28.380	28.380	28.380	27.248	0
2025-12-16	28.360	28.360	28.360	28.360	27.228	500
2025-12-15	28.990	28.990	28.990	28.990	27.833	0
2025-12-12	29.000	29.000	29.000	29.000	27.843	0
2025-12-11	28.770	29.000	28.770	29.000	27.843	6,500
2025-12-10	29.040	29.060	29.030	29.050	27.891	7,600
2025-12-09	29.150	29.150	29.150	29.150	27.987	100
2025-12-08	29.150	29.150	29.150	29.150	27.987	200
2025-12-05	27.870	27.870	27.870	27.870	26.758	0
2025-12-04	26.820	26.820	26.820	26.820	25.750	0
2025-12-03	26.790	26.790	26.780	26.780	25.711	6,000
2025-12-02	27.170	27.220	27.170	27.220	26.134	8,000
2025-12-01	26.510	26.510	26.510	26.510	25.452	0
2025-11-28	26.530	26.530	26.530	26.530	25.471	0
2025-11-27	26.340	26.340	26.340	26.340	25.289	0
2025-11-26	26.500	26.500	26.500	26.500	25.443	0
2025-11-25	26.290	26.290	26.290	26.290	25.241	0
2025-11-24	25.910	25.910	25.910	25.910	24.876	0
2025-11-21	25.650	25.650	25.650	25.650	24.627	6,600
2025-11-20	26.300	26.300	26.300	26.300	25.251	0
2025-11-19	26.300	26.300	26.300	26.300	25.251	100
2025-11-18	25.610	25.610	25.610	25.610	24.588	4,000
2025-11-17	26.170	26.180	26.140	26.140	25.097	4,000
2025-11-14	26.760	26.760	26.760	26.760	25.692	0
2025-11-13	26.900	26.900	26.900	26.900	25.827	0
2025-11-12	26.360	26.360	26.360	26.360	25.308	0
2025-11-11	26.350	26.350	26.350	26.350	25.299	0
2025-11-10	26.050	26.210	26.050	26.210	25.164	400
2025-11-07	26.000	26.000	26.000	26.000	24.963	100
2025-11-06	25.920	25.920	25.920	25.920	24.886	0
2025-11-05	25.610	25.860	25.610	25.860	24.828	900
2025-11-04	24.500	24.500	24.500	24.500	23.522	0

← NewerPage 4 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.