Blackstone CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	19.200	19.200	18.980	18.990	18.415	7,953
2026-01-22	19.840	19.840	19.800	19.800	19.200	201
2026-01-21	19.790	19.790	19.790	19.790	19.191	300
2026-01-20	20.120	20.120	19.830	19.830	19.229	5,798
2026-01-19	20.400	20.440	20.300	20.300	19.685	13,409
2026-01-16	20.410	20.880	20.410	20.800	20.170	1,757
2026-01-15	20.450	20.450	20.410	20.410	19.792	1,183
2026-01-14	19.500	19.500	19.500	19.500	18.909	301
2026-01-13	19.740	19.740	19.500	19.640	19.045	1,217
2026-01-12	19.850	19.850	19.850	19.850	19.249	0
2026-01-09	19.850	19.850	19.850	19.850	19.249	256
2026-01-08	19.380	19.640	19.360	19.640	19.045	18,680
2026-01-07	20.200	20.200	18.810	19.560	18.968	17,812
2026-01-06	20.540	20.540	20.520	20.520	19.898	430
2026-01-05	20.380	20.690	20.380	20.690	20.063	1,258
2026-01-02	19.780	20.080	19.750	20.080	19.472	1,963
2025-12-31	19.640	19.640	19.640	19.640	19.045	0
2025-12-30	19.920	19.920	19.620	19.640	19.045	3,246
2025-12-29	19.790	19.790	19.790	19.790	19.191	152
2025-12-24	19.740	19.740	19.710	19.710	19.113	203
2025-12-23	19.710	19.710	19.710	19.710	19.113	118
2025-12-22	19.470	19.730	19.470	19.730	19.132	1,094
2025-12-19	19.420	19.430	19.320	19.320	18.735	1,942
2025-12-18	19.860	19.860	19.520	19.520	18.929	3,300
2025-12-17	19.520	19.520	19.450	19.460	18.871	493
2025-12-16	19.270	19.270	19.170	19.260	18.677	304
2025-12-15	19.340	19.340	19.110	19.110	18.531	4,040
2025-12-12	19.560	19.570	19.000	19.220	18.638	7,538
2025-12-11	19.950	19.950	19.280	19.650	19.055	2,441
2025-12-10	19.780	19.940	19.290	19.940	19.336	3,665
2025-12-09	19.370	19.970	19.370	19.830	19.229	18,739
2025-12-08	19.300	19.300	19.180	19.210	18.628	5,559
2025-12-05	19.250	19.490	19.250	19.340	18.754	3,592
2025-12-04	19.330	19.400	19.200	19.240	18.657	41,440
2025-12-03	18.850	19.250	18.850	19.200	18.618	28,860
2025-12-02	18.880	18.880	18.620	18.650	18.085	6,435
2025-12-01	18.560	18.780	18.270	18.620	18.056	9,944
2025-11-28	18.520	18.740	18.520	18.740	18.172	4,497
2025-11-27	18.230	18.660	18.230	18.400	17.843	1,750
2025-11-26	18.330	18.560	18.330	18.400	17.843	29,253
2025-11-25	17.950	18.350	17.950	18.300	17.746	4,237
2025-11-24	18.230	18.230	18.000	18.080	17.532	52,225
2025-11-21	17.600	18.150	17.600	18.150	17.600	5,131
2025-11-20	17.730	18.070	17.560	17.640	17.106	4,528
2025-11-19	17.590	17.660	17.260	17.660	17.125	5,720
2025-11-18	17.560	17.600	17.350	17.440	16.912	3,298
2025-11-17	17.850	17.850	17.500	17.640	17.106	5,569
2025-11-14	17.530	18.020	17.530	17.970	17.426	6,899
2025-11-13	18.200	18.200	17.610	17.760	17.222	16,423
2025-11-12	18.660	18.690	18.330	18.390	17.833	17,386
2025-11-11	18.370	18.570	18.280	18.460	17.901	18,171
2025-11-10	19.000	19.000	18.350	18.390	17.833	10,487
2025-11-07	18.350	18.630	18.110	18.610	18.046	46,563
2025-11-06	18.300	18.500	18.050	18.290	17.736	25,070
2025-11-05	18.090	18.410	17.990	18.410	17.852	4,597
2025-11-04	18.060	18.530	18.060	18.210	17.658	5,857
2025-11-03	18.470	18.550	18.260	18.300	17.746	8,101
2025-10-31	18.730	18.740	18.400	18.580	17.858	11,010
2025-10-30	18.900	19.100	18.790	18.880	18.146	15,947
2025-10-29	19.250	19.360	18.940	18.960	18.223	114,314

← NewerPage 4 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.