BNP Paribas CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.036 | 0 |
| 2025-10-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.036 | 544 |
| 2025-10-28 | 8.580 | 8.580 | 8.520 | 8.520 | 8.008 | 276 |
| 2025-10-27 | 8.930 | 8.930 | 8.820 | 8.860 | 8.328 | 5,203 |
| 2025-10-24 | 8.890 | 8.890 | 8.890 | 8.890 | 8.356 | 0 |
| 2025-10-23 | 8.870 | 8.890 | 8.870 | 8.890 | 8.356 | 1,100 |
| 2025-10-22 | 8.780 | 8.780 | 8.720 | 8.720 | 8.196 | 1,572 |
| 2025-10-21 | 8.670 | 8.740 | 8.670 | 8.720 | 8.196 | 1,764 |
| 2025-10-20 | 8.920 | 8.920 | 8.840 | 8.840 | 8.309 | 916 |
| 2025-10-17 | 9.910 | 9.910 | 9.910 | 9.910 | 9.315 | 0 |
| 2025-10-16 | 9.930 | 9.950 | 9.910 | 9.910 | 9.315 | 1,458 |
| 2025-10-15 | 9.950 | 9.950 | 9.950 | 9.950 | 9.352 | 100 |
| 2025-10-14 | 9.850 | 9.850 | 9.850 | 9.850 | 9.258 | 0 |
| 2025-10-10 | 9.850 | 9.850 | 9.850 | 9.850 | 9.258 | 136 |
| 2025-10-09 | 9.720 | 9.720 | 9.720 | 9.720 | 9.136 | 0 |
| 2025-10-08 | 9.720 | 9.720 | 9.720 | 9.720 | 9.136 | 0 |
| 2025-10-07 | 9.720 | 9.720 | 9.720 | 9.720 | 9.136 | 0 |
| 2025-10-06 | 9.760 | 9.760 | 9.710 | 9.720 | 9.136 | 1,803 |
| 2025-10-03 | 9.860 | 9.860 | 9.860 | 9.860 | 9.268 | 0 |
| 2025-10-02 | 9.860 | 9.860 | 9.860 | 9.860 | 9.268 | 0 |
| 2025-10-01 | 9.860 | 9.860 | 9.860 | 9.860 | 9.268 | 0 |
| 2025-09-30 | 9.860 | 9.860 | 9.860 | 9.860 | 9.268 | 0 |
| 2025-09-29 | 9.860 | 9.860 | 9.860 | 9.860 | 9.268 | 0 |
| 2025-09-26 | 9.860 | 9.860 | 9.860 | 9.860 | 8.955 | 0 |
| 2025-09-25 | 9.780 | 9.860 | 9.760 | 9.860 | 8.955 | 641 |
| 2025-09-24 | 10.110 | 10.110 | 10.080 | 10.080 | 9.155 | 1,550 |
| 2025-09-23 | 10.200 | 10.200 | 10.190 | 10.190 | 9.255 | 200 |
| 2025-09-22 | 10.130 | 10.140 | 10.130 | 10.140 | 9.210 | 356 |
| 2025-09-19 | 10.360 | 10.360 | 10.360 | 10.360 | 9.409 | 0 |
| 2025-09-18 | 10.360 | 10.360 | 10.360 | 10.360 | 9.409 | 0 |
| 2025-09-17 | 10.360 | 10.360 | 10.360 | 10.360 | 9.409 | 0 |
| 2025-09-16 | 10.360 | 10.360 | 10.360 | 10.360 | 9.409 | 0 |
| 2025-09-15 | 10.360 | 10.360 | 10.300 | 10.360 | 9.409 | 3,000 |
| 2025-09-12 | 10.140 | 10.140 | 10.140 | 10.140 | 9.210 | 710 |
← NewerPage 5 of 5 · 274 trading days
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.