Blackstone CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16.060	16.080	16.060	16.080	15.918	1,800
2026-07-15	16.180	16.320	16.180	16.240	16.076	1,600
2026-07-14	15.550	15.670	15.540	15.670	15.512	4,800
2026-07-13	15.430	15.430	15.430	15.430	15.274	100
2026-07-10	15.630	15.700	15.430	15.430	15.274	13,143
2026-07-09	15.360	15.370	15.280	15.300	15.146	2,800
2026-07-08	15.500	15.500	15.500	15.500	15.344	700
2026-07-07	15.500	15.500	15.500	15.500	15.344	5,200
2026-07-06	15.500	15.500	15.500	15.500	15.344	4,800
2026-07-03	15.400	15.600	15.400	15.500	15.344	4,160
2026-07-02	15.370	15.550	15.200	15.350	15.195	12,319
2026-06-30	14.510	14.750	14.500	14.750	14.601	28,165
2026-06-29	14.560	14.560	14.180	14.380	14.235	161,172
2026-06-26	14.500	14.600	14.310	14.490	14.344	11,870
2026-06-25	14.270	14.750	14.270	14.320	14.175	4,651
2026-06-24	15.000	15.000	14.070	14.170	14.027	9,352
2026-06-23	15.310	15.310	14.950	15.070	14.918	4,792
2026-06-22	15.400	15.540	15.400	15.420	15.264	3,994
2026-06-19	15.050	15.600	15.050	15.400	15.245	1,300
2026-06-18	15.800	15.840	15.340	15.340	15.185	9,644
2026-06-17	16.070	16.200	15.640	15.740	15.581	7,519
2026-06-16	15.900	16.120	15.900	16.040	15.878	15,213
2026-06-15	15.830	16.050	15.640	15.640	15.482	19,378
2026-06-12	15.230	15.650	15.230	15.400	15.245	19,330
2026-06-11	14.760	15.170	14.720	15.160	15.007	12,837
2026-06-10	14.840	15.300	14.840	14.910	14.760	12,012
2026-06-09	14.400	15.100	14.400	15.080	14.928	25,938
2026-06-08	14.450	14.550	14.340	14.350	14.205	9,233
2026-06-05	14.690	14.690	14.390	14.520	14.373	7,378
2026-06-04	14.120	15.020	14.120	15.000	14.849	13,917
2026-06-03	13.850	14.020	13.640	13.850	13.710	51,151
2026-06-02	14.670	14.760	14.450	14.460	14.314	15,410
2026-06-01	14.830	15.040	14.740	14.750	14.601	9,109
2026-05-29	14.660	14.750	14.490	14.700	14.552	11,930
2026-05-28	14.740	14.740	14.430	14.600	14.453	13,851
2026-05-27	15.020	15.130	14.840	14.840	14.690	4,636
2026-05-26	15.040	15.100	14.770	14.870	14.720	10,822
2026-05-25	15.350	15.350	14.900	15.350	15.195	4,154
2026-05-22	15.110	15.110	14.720	14.880	14.730	15,592
2026-05-21	14.680	14.900	14.550	14.900	14.750	4,792
2026-05-20	14.350	14.760	14.230	14.670	14.522	20,616
2026-05-19	14.850	14.850	14.390	14.390	14.245	11,393
2026-05-15	15.350	15.350	14.850	14.850	14.700	15,333
2026-05-14	15.220	15.500	15.220	15.420	15.264	7,161
2026-05-13	15.280	15.280	14.960	15.080	14.928	19,104
2026-05-12	15.470	15.480	15.470	15.480	15.324	1,721
2026-05-11	15.550	15.550	15.270	15.280	15.126	3,726
2026-05-08	15.370	15.600	15.370	15.550	15.393	5,591
2026-05-07	15.670	15.670	15.370	15.430	15.274	8,435
2026-05-06	15.550	15.690	15.550	15.690	15.532	4,609
2026-05-05	15.500	15.650	15.400	15.480	15.324	9,480
2026-05-04	15.780	15.870	15.550	15.550	15.393	9,195
2026-05-01	15.700	16.110	15.700	16.100	15.792	3,356
2026-04-30	15.220	15.820	15.220	15.770	15.469	37,581
2026-04-29	15.100	15.220	14.950	15.100	14.812	4,596
2026-04-28	15.250	15.310	15.170	15.300	15.008	2,591
2026-04-27	15.260	15.430	15.060	15.110	14.821	7,971
2026-04-24	15.410	15.430	15.310	15.310	15.018	7,945
2026-04-23	16.030	16.030	15.150	15.410	15.116	16,949
2026-04-22	16.560	16.580	16.220	16.380	16.067	25,150

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.1596 USD
2026-05-04	0.1465 USD
2026-02-09	0.1874 USD
2025-11-03	0.1642 USD
2025-08-05	0.1307 USD
2025-04-28	0.1190 USD
2025-02-10	0.1837 USD

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