Blackstone CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.700	16.760	16.210	16.210	15.900	10,481
2026-04-20	16.270	16.400	16.180	16.230	15.920	5,007
2026-04-17	16.230	16.610	16.210	16.270	15.959	20,173
2026-04-16	16.570	16.570	16.140	16.140	15.832	4,938
2026-04-15	16.180	16.500	16.090	16.420	16.106	19,428
2026-04-14	15.420	16.030	15.420	16.000	15.694	3,601
2026-04-13	14.600	15.330	14.600	15.330	15.037	16,170
2026-04-10	14.450	14.450	14.310	14.440	14.164	77,891
2026-04-09	14.810	14.810	14.550	14.780	14.498	27,457
2026-04-08	14.240	14.240	14.240	14.240	13.968	0
2026-04-07	14.040	14.240	14.010	14.240	13.968	5,657
2026-04-06	14.200	14.200	14.080	14.110	13.840	7,855
2026-04-02	13.940	14.490	13.820	14.280	14.007	7,977
2026-04-01	14.490	14.490	14.490	14.490	14.213	0
2026-03-31	14.200	14.500	14.160	14.490	14.213	19,474
2026-03-30	13.710	14.260	13.710	14.100	13.831	11,080
2026-03-27	13.590	13.870	13.580	13.580	13.321	11,733
2026-03-26	13.650	13.950	13.650	13.830	13.566	8,099
2026-03-25	13.980	13.980	13.640	13.720	13.458	10,013
2026-03-24	13.440	13.640	13.330	13.590	13.330	9,856
2026-03-23	14.220	14.220	13.800	13.830	13.566	9,696
2026-03-20	14.100	14.110	13.860	13.970	13.703	14,086
2026-03-19	14.140	14.350	14.010	14.350	14.076	7,796
2026-03-18	14.250	14.600	14.250	14.300	14.027	123,397
2026-03-17	13.920	14.150	13.920	14.150	13.880	31,269
2026-03-16	13.630	13.680	13.490	13.560	13.301	6,587
2026-03-13	13.020	13.590	13.020	13.480	13.223	12,483
2026-03-12	13.300	13.500	12.890	12.910	12.663	43,092
2026-03-11	14.030	14.030	13.350	13.580	13.321	11,757
2026-03-10	13.960	14.140	13.740	13.940	13.674	16,581
2026-03-09	13.650	14.110	13.460	14.010	13.742	12,866
2026-03-06	14.260	14.260	13.790	13.900	13.634	16,369
2026-03-05	14.240	14.750	14.240	14.620	14.341	5,143
2026-03-04	14.080	14.480	14.080	14.450	14.174	7,406
2026-03-03	13.830	14.230	13.320	14.010	13.742	74,209
2026-03-02	14.160	14.620	13.910	14.570	14.292	4,141
2026-02-27	14.750	14.750	14.200	14.330	14.056	21,062
2026-02-26	15.100	15.270	14.710	14.950	14.664	11,854
2026-02-25	14.600	15.070	14.600	14.950	14.664	7,076
2026-02-24	14.510	14.890	14.490	14.700	14.419	9,556
2026-02-23	15.240	15.240	14.080	14.440	14.164	55,633
2026-02-20	15.460	15.700	15.260	15.350	15.057	22,939
2026-02-19	16.260	16.260	15.760	15.950	15.645	25,808
2026-02-18	16.960	16.960	16.820	16.820	16.499	424
2026-02-17	16.120	16.590	16.030	16.590	16.273	2,146
2026-02-13	16.500	16.660	16.380	16.380	16.067	1,613
2026-02-12	17.070	17.230	16.280	16.440	16.126	7,584
2026-02-11	17.150	17.150	16.810	16.910	16.587	1,373
2026-02-10	16.770	17.120	16.770	16.920	16.597	1,670
2026-02-09	16.460	16.660	16.200	16.610	16.293	7,574
2026-02-06	16.450	16.450	16.140	16.430	15.932	9,500
2026-02-05	16.770	16.770	15.900	15.990	15.506	24,811
2026-02-04	16.850	17.150	16.570	17.150	16.631	3,531
2026-02-03	17.690	17.690	16.520	17.020	16.504	90,254
2026-02-02	17.940	18.060	17.850	18.060	17.513	3,866
2026-01-30	18.080	18.080	17.950	17.960	17.416	1,842
2026-01-29	18.030	18.110	17.910	18.110	17.561	4,018
2026-01-28	18.710	18.710	18.520	18.520	17.959	3,526
2026-01-27	18.810	18.900	18.750	18.860	18.289	2,902
2026-01-26	19.050	19.120	18.800	19.020	18.444	4,039

← NewerPage 3 of 8 · 424 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.