BNP Paribas CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.370	11.370	11.370	11.370	10.687	0
2026-01-26	11.300	11.370	11.300	11.370	10.687	1,570
2026-01-23	11.190	11.190	11.190	11.190	10.518	0
2026-01-22	11.190	11.190	11.190	11.190	10.518	0
2026-01-21	11.190	11.190	11.190	11.190	10.518	0
2026-01-20	11.190	11.190	11.190	11.190	10.518	0
2026-01-19	11.190	11.190	11.190	11.190	10.518	0
2026-01-16	11.090	11.190	11.090	11.190	10.518	500
2026-01-15	10.590	10.590	10.590	10.590	9.954	0
2026-01-14	10.590	10.590	10.590	10.590	9.954	0
2026-01-13	10.590	10.590	10.590	10.590	9.954	0
2026-01-12	10.590	10.590	10.590	10.590	9.954	0
2026-01-09	10.590	10.590	10.590	10.590	9.954	0
2026-01-08	10.610	10.610	10.590	10.590	9.954	685
2026-01-07	10.550	10.550	10.550	10.550	9.916	0
2026-01-06	10.550	10.550	10.550	10.550	9.916	0
2026-01-05	10.490	10.550	10.480	10.550	9.916	1,731
2026-01-02	10.240	10.240	10.240	10.240	9.625	0
2025-12-31	10.240	10.240	10.240	10.240	9.625	0
2025-12-30	10.240	10.240	10.240	10.240	9.625	0
2025-12-29	10.250	10.260	10.240	10.240	9.625	3,802
2025-12-24	10.300	10.300	10.300	10.300	9.681	0
2025-12-23	10.340	10.340	10.300	10.300	9.681	800
2025-12-22	10.320	10.320	10.300	10.310	9.691	2,500
2025-12-19	10.250	10.250	10.250	10.250	9.634	0
2025-12-18	10.290	10.290	10.250	10.250	9.634	811
2025-12-17	10.220	10.220	10.220	10.220	9.606	0
2025-12-16	10.220	10.220	10.220	10.220	9.606	0
2025-12-15	10.240	10.240	10.220	10.220	9.606	1,202
2025-12-12	10.140	10.140	10.140	10.140	9.531	0
2025-12-11	10.140	10.140	10.140	10.140	9.531	167
2025-12-10	9.940	9.940	9.910	9.910	9.315	700
2025-12-09	9.990	9.990	9.930	9.930	9.333	529
2025-12-08	9.800	9.800	9.790	9.790	9.202	200
2025-12-05	9.700	9.700	9.650	9.650	9.070	1,169
2025-12-04	9.670	9.720	9.670	9.690	9.108	1,135
2025-12-03	9.610	9.610	9.610	9.610	9.033	0
2025-12-02	9.590	9.620	9.580	9.610	9.033	1,200
2025-12-01	9.420	9.450	9.420	9.450	8.882	259
2025-11-28	9.470	9.470	9.380	9.380	8.816	1,834
2025-11-27	9.360	9.410	9.360	9.410	8.845	706
2025-11-26	9.300	9.360	9.260	9.280	8.723	3,940
2025-11-25	9.250	9.250	9.220	9.220	8.666	415
2025-11-24	9.100	9.120	9.100	9.120	8.572	559
2025-11-21	9.060	9.130	9.020	9.120	8.572	741
2025-11-20	9.040	9.040	9.010	9.010	8.469	400
2025-11-19	8.630	8.630	8.630	8.630	8.112	1,175
2025-11-18	8.570	8.570	8.540	8.540	8.027	423
2025-11-17	8.940	8.940	8.940	8.940	8.403	0
2025-11-14	8.940	8.940	8.940	8.940	8.403	0
2025-11-13	8.940	8.940	8.940	8.940	8.403	0
2025-11-12	9.000	9.000	8.940	8.940	8.403	2,115
2025-11-11	8.560	8.560	8.560	8.560	8.046	0
2025-11-10	8.600	8.600	8.560	8.560	8.046	1,600
2025-11-07	8.500	8.500	8.500	8.500	7.989	0
2025-11-06	8.420	8.500	8.420	8.500	7.989	18,911
2025-11-05	8.410	8.600	8.410	8.600	8.083	20,002
2025-11-04	8.450	8.450	8.450	8.450	7.942	0
2025-11-03	8.450	8.450	8.450	8.450	7.942	113
2025-10-31	8.520	8.520	8.520	8.520	8.008	580

← NewerPage 4 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.