BNP Paribas CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.060	13.060	13.060	13.060	12.641	0
2026-07-17	13.000	13.060	12.980	13.060	12.641	356
2026-07-16	13.170	13.170	13.150	13.150	12.728	111
2026-07-15	12.640	12.640	12.640	12.640	12.234	0
2026-07-14	12.640	12.640	12.640	12.640	12.234	0
2026-07-13	12.640	12.640	12.640	12.640	12.234	0
2026-07-10	12.640	12.640	12.640	12.640	12.234	0
2026-07-09	12.640	12.640	12.640	12.640	12.234	0
2026-07-08	12.670	12.670	12.640	12.640	12.234	120
2026-07-07	13.040	13.040	12.970	12.970	12.554	516
2026-07-06	13.110	13.110	13.110	13.110	12.689	0
2026-07-03	13.110	13.110	13.110	13.110	12.689	0
2026-07-02	13.110	13.110	13.110	13.110	12.689	0
2026-06-30	12.970	13.110	12.970	13.110	12.689	235
2026-06-29	12.890	12.890	12.860	12.890	12.476	788
2026-06-26	13.090	13.090	13.090	13.090	12.670	0
2026-06-25	13.130	13.130	13.090	13.090	12.670	105
2026-06-24	12.980	12.980	12.980	12.980	12.563	0
2026-06-23	12.950	12.980	12.950	12.980	12.563	322
2026-06-22	13.050	13.120	13.040	13.040	12.622	916
2026-06-19	12.770	12.770	12.770	12.770	12.360	0
2026-06-18	12.770	12.770	12.770	12.770	12.360	0
2026-06-17	12.770	12.770	12.770	12.770	12.360	0
2026-06-16	12.770	12.770	12.740	12.770	12.360	1,213
2026-06-15	12.750	12.750	12.630	12.630	12.225	636
2026-06-12	12.300	12.300	11.710	11.710	11.334	714
2026-06-11	12.050	12.050	12.050	12.050	11.663	0
2026-06-10	11.790	12.050	11.690	12.050	11.663	1,305
2026-06-09	11.900	11.900	11.900	11.900	11.518	0
2026-06-08	11.900	11.900	11.900	11.900	11.518	0
2026-06-05	12.030	12.030	11.900	11.900	11.518	2,213
2026-06-04	11.900	11.900	11.900	11.900	11.518	0
2026-06-03	12.010	12.010	11.900	11.900	11.518	1,115
2026-06-02	11.860	11.860	11.860	11.860	11.479	0
2026-06-01	11.860	11.860	11.860	11.860	11.479	0
2026-05-29	11.860	11.860	11.860	11.860	11.479	0
2026-05-28	11.860	11.860	11.860	11.860	11.479	0
2026-05-27	11.860	11.860	11.860	11.860	11.479	0
2026-05-26	11.870	11.870	11.790	11.860	11.479	2,234
2026-05-25	11.470	11.470	11.470	11.470	11.102	0
2026-05-22	11.540	11.540	11.470	11.470	11.102	2,869
2026-05-21	11.350	11.350	11.350	11.350	10.986	0
2026-05-20	11.350	11.350	11.350	11.350	10.986	0
2026-05-19	11.350	11.350	11.350	11.350	10.986	0
2026-05-15	11.290	11.390	11.290	11.350	10.668	350
2026-05-14	11.880	11.880	11.880	11.880	11.166	150
2026-05-13	11.730	11.730	11.730	11.730	11.025	0
2026-05-12	11.720	11.730	11.720	11.730	11.025	4,066
2026-05-11	11.900	11.900	11.870	11.880	11.166	1,580
2026-05-08	11.790	11.790	11.790	11.790	11.082	0
2026-05-07	12.020	12.020	11.760	11.790	11.082	497
2026-05-06	11.490	11.490	11.490	11.490	10.800	0
2026-05-05	11.490	11.490	11.490	11.490	10.800	0
2026-05-04	11.490	11.490	11.490	11.490	10.800	0
2026-05-01	11.450	11.490	11.440	11.490	10.800	615
2026-04-30	11.430	11.470	11.400	11.470	10.781	2,500
2026-04-29	11.670	11.670	11.620	11.620	10.922	920
2026-04-28	11.700	11.780	11.680	11.680	10.978	1,810
2026-04-27	11.560	11.560	11.500	11.500	10.809	4,211
2026-04-24	11.620	11.620	11.620	11.620	10.922	0

← NewerPage 2 of 5 · 274 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.