BMW CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.900	16.900	16.870	16.900	16.900	728
2026-10-16	17.250	17.250	16.860	16.940	16.940	839
2026-10-15	16.650	16.680	16.650	16.680	16.680	2,100
2026-10-14	16.270	16.270	16.270	16.270	16.270	700
2026-10-13	16.310	16.310	16.250	16.250	16.250	1,100
2026-10-09	16.070	16.070	16.020	16.020	16.020	1,500
2026-10-08	15.730	15.840	15.710	15.840	15.840	3,900
2026-10-07	16.030	16.170	16.000	16.170	16.170	1,200
2026-10-06	16.350	16.350	16.340	16.340	16.340	1,300
2026-10-05	16.370	16.420	16.370	16.420	16.420	3,000
2026-10-02	16.330	16.330	16.330	16.330	16.330	100
2026-10-01	16.650	16.710	16.610	16.710	16.710	400
2026-09-30	16.820	16.820	16.820	16.820	16.820	100
2026-09-29	16.700	16.700	15.800	16.360	16.360	3,600
2026-09-28	16.650	16.750	16.650	16.750	16.750	1,500
2026-09-25	16.870	16.870	16.640	16.830	16.830	2,400
2026-09-24	17.250	17.250	17.000	17.000	17.000	1,000
2026-09-23	17.460	17.480	17.260	17.370	17.370	2,600
2026-09-22	18.000	18.000	17.800	17.800	17.800	1,200
2026-09-21	18.020	18.020	18.020	18.020	18.020	500
2026-09-18	18.070	18.070	18.070	18.070	18.070	1,500
2026-09-17	18.510	18.510	18.510	18.510	18.510	0
2026-09-16	18.790	18.790	18.530	18.530	18.530	900
2026-09-15	19.000	19.000	18.970	18.970	18.970	700
2026-09-14	18.950	18.950	18.940	18.940	18.940	500
2026-09-11	18.990	18.990	18.990	18.990	18.990	200
2026-09-10	18.820	18.900	18.820	18.900	18.900	400
2026-09-09	18.840	18.920	18.760	18.910	18.910	1,400
2026-09-08	19.180	19.200	19.140	19.200	19.200	2,700
2026-09-04	18.940	18.960	18.770	18.960	18.960	4,400
2026-09-03	18.340	18.640	18.340	18.640	18.640	1,000
2026-09-02	18.240	18.240	18.240	18.240	18.240	0
2026-09-01	18.410	18.410	18.300	18.300	18.300	1,000
2026-08-31	18.690	18.690	18.680	18.680	18.680	1,500
2026-08-28	18.760	18.820	18.570	18.620	18.620	5,800
2026-08-27	17.580	17.580	17.580	17.580	17.580	200
2026-08-26	17.270	17.270	17.270	17.270	17.270	100
2026-08-25	17.420	17.420	17.420	17.420	17.420	100
2026-08-24	17.650	17.650	17.650	17.650	17.650	300
2026-08-21	17.690	17.790	17.690	17.790	17.790	400
2026-08-20	17.410	17.550	17.410	17.550	17.550	600
2026-08-19	17.570	17.570	17.570	17.570	17.570	200
2026-08-18	17.620	17.620	17.500	17.500	17.500	1,800
2026-08-17	17.660	17.660	17.660	17.660	17.660	1,600
2026-08-14	17.760	17.950	17.760	17.950	17.950	400
2026-08-13	17.710	17.800	17.710	17.800	17.800	200
2026-08-12	17.960	17.960	17.960	17.960	17.960	200
2026-08-11	17.730	17.730	17.730	17.730	17.730	0
2026-08-10	17.800	17.800	17.730	17.730	17.730	1,200
2026-08-07	17.590	17.590	17.590	17.590	17.590	0
2026-08-06	17.820	17.820	17.820	17.820	17.820	0
2026-08-05	17.970	17.970	17.850	17.890	17.890	3,300
2026-08-04	18.030	18.030	18.030	18.030	18.030	100
2026-07-31	17.820	17.990	17.810	17.970	17.970	23,300
2026-07-30	18.290	18.290	18.290	18.290	18.290	0
2026-07-29	18.180	18.630	17.740	17.740	17.740	4,100
2026-07-28	17.860	17.860	17.860	17.860	17.860	100
2026-07-27	17.130	17.130	17.130	17.130	17.130	200
2026-07-24	17.140	17.140	17.140	17.140	17.140	300
2026-07-23	17.170	17.170	17.060	17.060	17.060	500

Page 1 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.