BNP Paribas CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.650	11.650	11.650	11.650	11.650	0
2026-10-14	11.650	11.650	11.650	11.650	11.650	0
2026-10-13	11.650	11.650	11.650	11.650	11.650	0
2026-10-09	11.650	11.650	11.650	11.650	11.650	0
2026-10-08	11.720	11.720	11.480	11.650	11.650	8,601
2026-10-07	11.690	11.730	11.690	11.730	11.730	196
2026-10-06	12.200	12.200	12.130	12.130	12.130	240
2026-10-05	11.780	11.780	11.780	11.780	11.780	0
2026-10-02	11.780	11.780	11.780	11.780	11.780	0
2026-10-01	11.910	11.910	11.780	11.780	11.780	463
2026-09-30	12.860	12.860	12.860	12.860	12.860	0
2026-09-29	12.860	12.860	12.860	12.860	12.860	0
2026-09-28	12.860	12.860	12.860	12.860	12.860	0
2026-09-25	12.860	12.860	12.860	12.860	12.860	0
2026-09-24	12.860	12.860	12.860	12.860	12.447	0
2026-09-23	12.860	12.860	12.860	12.860	12.447	0
2026-09-22	12.860	12.860	12.860	12.860	12.447	0
2026-09-21	12.860	12.860	12.860	12.860	12.447	0
2026-09-18	12.820	12.860	12.810	12.860	12.447	1,335
2026-09-17	13.210	13.270	13.210	13.270	12.844	105
2026-09-16	13.270	13.270	13.270	13.270	12.844	0
2026-09-15	13.270	13.270	13.270	13.270	12.844	0
2026-09-14	13.270	13.270	13.270	13.270	12.844	0
2026-09-11	13.280	13.280	13.270	13.270	12.844	276
2026-09-10	13.170	13.240	13.170	13.240	12.815	274
2026-09-09	13.040	13.240	13.040	13.240	12.815	100
2026-09-08	13.280	13.280	13.200	13.200	12.776	102
2026-09-04	13.330	13.330	13.330	13.330	12.902	0
2026-09-03	13.290	13.330	13.290	13.330	12.902	200
2026-09-02	13.260	13.290	13.260	13.290	12.863	1,335
2026-09-01	13.140	13.140	13.070	13.070	12.651	672
2026-08-31	13.220	13.220	13.170	13.170	12.747	450
2026-08-28	13.120	13.130	13.100	13.130	12.709	1,356
2026-08-27	13.550	13.550	13.550	13.550	13.115	0
2026-08-26	13.550	13.550	13.550	13.550	13.115	0
2026-08-25	13.550	13.550	13.550	13.550	13.115	0
2026-08-24	13.550	13.550	13.550	13.550	13.115	0
2026-08-21	13.550	13.550	13.550	13.550	13.115	0
2026-08-20	13.600	13.600	13.550	13.550	13.115	1,101
2026-08-19	13.970	14.060	13.900	14.060	13.609	294
2026-08-18	14.290	14.290	14.290	14.290	13.831	0
2026-08-17	14.290	14.290	14.290	14.290	13.831	0
2026-08-14	14.290	14.290	14.290	14.290	13.831	0
2026-08-13	14.290	14.290	14.290	14.290	13.831	0
2026-08-12	14.290	14.290	14.290	14.290	13.831	0
2026-08-11	14.280	14.320	14.260	14.290	13.831	4,643
2026-08-10	14.400	14.400	14.380	14.380	13.918	111
2026-08-07	14.420	14.430	14.410	14.430	13.967	203
2026-08-06	14.400	14.400	14.400	14.400	13.938	0
2026-08-05	14.340	14.400	14.330	14.400	13.938	256
2026-08-04	14.390	14.400	14.370	14.400	13.938	322
2026-07-31	13.920	14.080	13.920	14.080	13.628	121
2026-07-30	13.280	13.280	13.280	13.280	12.854	0
2026-07-29	13.280	13.280	13.280	13.280	12.854	0
2026-07-28	13.280	13.280	13.280	13.280	12.854	0
2026-07-27	13.280	13.280	13.280	13.280	12.854	0
2026-07-24	13.280	13.280	13.280	13.280	12.854	0
2026-07-23	13.340	13.340	13.280	13.280	12.854	2,025
2026-07-22	13.720	13.770	13.720	13.770	13.328	1,994
2026-07-21	13.310	13.500	13.310	13.500	13.067	1,098

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.4133 EUR
2026-05-19	0.3281 EUR
2025-09-29	0.3324 EUR

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