BNP Paribas CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.620	11.620	11.620	11.620	10.922	0
2026-04-22	11.610	11.620	11.610	11.620	10.922	148
2026-04-21	11.910	11.910	11.910	11.910	11.194	0
2026-04-20	12.000	12.000	11.910	11.910	11.194	1,093
2026-04-17	11.580	11.580	11.580	11.580	10.884	0
2026-04-16	11.670	11.670	11.580	11.580	10.884	401
2026-04-15	11.740	11.780	11.740	11.740	11.035	828
2026-04-14	11.700	11.710	11.690	11.690	10.988	1,368
2026-04-13	11.630	11.630	11.630	11.630	10.931	600
2026-04-10	11.500	11.600	11.500	11.600	10.903	180
2026-04-09	10.550	10.550	10.550	10.550	9.916	0
2026-04-08	10.550	10.550	10.550	10.550	9.916	0
2026-04-07	10.550	10.550	10.550	10.550	9.916	0
2026-04-06	10.550	10.550	10.550	10.550	9.916	0
2026-04-02	10.550	10.550	10.550	10.550	9.916	0
2026-04-01	10.550	10.550	10.550	10.550	9.916	0
2026-03-31	10.370	10.550	10.350	10.550	9.916	500
2026-03-30	10.790	10.790	10.790	10.790	10.142	0
2026-03-27	10.790	10.790	10.790	10.790	10.142	0
2026-03-26	10.790	10.790	10.790	10.790	10.142	0
2026-03-25	10.790	10.790	10.790	10.790	10.142	0
2026-03-24	10.790	10.790	10.790	10.790	10.142	0
2026-03-23	10.850	10.850	10.790	10.790	10.142	1,165
2026-03-20	10.910	10.910	10.910	10.910	10.255	0
2026-03-19	10.800	10.910	10.800	10.910	10.255	701
2026-03-18	11.170	11.170	11.080	11.080	10.414	800
2026-03-17	10.950	10.950	10.950	10.950	10.292	0
2026-03-16	11.000	11.000	10.950	10.950	10.292	205
2026-03-13	10.970	10.970	10.830	10.830	10.179	1,979
2026-03-12	11.070	11.090	10.990	10.990	10.330	400
2026-03-11	11.140	11.140	11.140	11.140	10.471	0
2026-03-10	11.140	11.140	11.140	11.140	10.471	0
2026-03-09	11.140	11.140	11.140	11.140	10.471	0
2026-03-06	10.830	11.180	10.810	11.140	10.471	88,131
2026-03-05	11.220	11.220	11.130	11.210	10.537	1,104
2026-03-04	11.560	11.560	11.480	11.480	10.790	111
2026-03-03	11.210	11.460	11.150	11.460	10.772	1,804
2026-03-02	11.770	11.870	11.760	11.790	11.082	1,402
2026-02-27	12.210	12.260	12.110	12.140	11.411	944
2026-02-26	12.360	12.360	12.350	12.350	11.608	4,323
2026-02-25	12.350	12.420	12.330	12.420	11.674	677
2026-02-24	12.160	12.220	12.160	12.220	11.486	85,657
2026-02-23	12.390	12.390	12.310	12.310	11.570	128
2026-02-20	12.200	12.200	12.170	12.200	11.467	775
2026-02-19	12.030	12.050	12.010	12.050	11.326	682
2026-02-18	12.120	12.160	12.080	12.160	11.429	1,000
2026-02-17	11.790	11.890	11.790	11.890	11.176	167
2026-02-13	11.550	11.550	11.460	11.460	10.772	859
2026-02-12	11.820	11.820	11.780	11.780	11.072	225
2026-02-11	11.900	11.900	11.840	11.900	11.185	900
2026-02-10	12.030	12.030	11.930	11.930	11.213	689
2026-02-09	11.990	11.990	11.990	11.990	11.270	0
2026-02-06	11.950	11.990	11.950	11.990	11.270	517
2026-02-05	11.820	11.820	11.820	11.820	11.110	0
2026-02-04	11.820	11.820	11.820	11.820	11.110	0
2026-02-03	11.820	11.820	11.820	11.820	11.110	0
2026-02-02	11.760	11.820	11.740	11.820	11.110	687
2026-01-30	11.690	11.690	11.680	11.680	10.978	103
2026-01-29	11.370	11.370	11.370	11.370	10.687	0
2026-01-28	11.370	11.370	11.370	11.370	10.687	0

← NewerPage 3 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.