Blackstone CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	19.250	19.360	18.940	18.960	18.223	114,314
2025-10-28	19.460	19.550	19.250	19.290	18.540	69,378
2025-10-27	19.860	19.860	19.530	19.600	18.838	95,242
2025-10-24	20.150	20.150	19.690	19.720	18.954	10,202
2025-10-23	20.930	20.930	19.450	19.790	19.021	25,012
2025-10-22	20.600	20.650	20.410	20.650	19.848	6,164
2025-10-21	20.520	20.620	20.520	20.600	19.800	3,458
2025-10-20	20.290	20.500	20.220	20.440	19.646	5,177
2025-10-17	20.160	20.180	19.850	19.940	19.165	13,420
2025-10-16	20.850	20.880	19.880	20.000	19.223	16,843
2025-10-15	21.110	21.140	20.700	20.840	20.030	134,838
2025-10-14	19.730	21.050	19.730	20.950	20.136	28,639
2025-10-10	20.450	20.490	19.560	19.680	18.915	180,106
2025-10-09	20.750	20.750	20.390	20.490	19.694	34,203
2025-10-08	20.790	20.870	20.750	20.750	19.944	3,567
2025-10-07	21.320	21.320	21.050	21.070	20.251	2,206
2025-10-06	21.500	21.500	21.080	21.320	20.492	3,698
2025-10-03	21.500	21.650	21.500	21.530	20.693	8,127
2025-10-02	21.330	21.360	21.330	21.360	20.530	811
2025-10-01	21.600	21.630	21.470	21.470	20.636	130,656
2025-09-30	22.570	22.570	21.380	21.850	21.001	11,998
2025-09-29	22.310	22.590	22.310	22.490	21.616	3,891
2025-09-26	22.450	22.450	22.410	22.410	21.539	3,613
2025-09-25	22.490	22.610	22.430	22.500	21.626	222,550
2025-09-24	23.870	23.870	22.650	22.790	21.904	10,876
2025-09-23	23.810	23.810	23.690	23.690	22.769	204
2025-09-22	23.670	24.030	23.660	23.750	22.827	2,769
2025-09-19	24.030	24.100	23.890	24.060	23.125	2,973
2025-09-18	23.640	24.270	23.640	24.140	23.202	10,427
2025-09-17	23.590	23.800	23.480	23.490	22.577	10,685
2025-09-16	23.550	23.550	23.500	23.500	22.587	600
2025-09-15	23.260	23.500	23.260	23.420	22.510	1,802
2025-09-12	23.250	23.250	23.140	23.210	22.308	1,535
2025-09-11	23.270	23.820	23.260	23.530	22.616	7,161
2025-09-10	22.770	22.840	22.670	22.670	21.789	998
2025-09-09	22.390	22.390	22.150	22.150	21.289	294
2025-09-08	21.760	22.170	21.760	22.170	21.309	2,604
2025-09-05	22.000	22.000	21.610	21.760	20.914	1,405
2025-09-04	21.610	21.740	21.490	21.740	20.895	1,889
2025-09-03	21.270	21.340	21.270	21.340	20.511	735
2025-09-02	21.330	21.640	21.270	21.640	20.799	43,700
2025-08-29	22.040	22.040	22.040	22.040	21.184	0
2025-08-28	22.150	22.150	22.040	22.040	21.184	1,800
2025-08-27	21.960	22.000	21.950	22.000	21.145	1,505
2025-08-26	21.610	21.870	21.610	21.870	21.020	3,101
2025-08-25	21.740	21.740	21.740	21.740	20.895	140
2025-08-22	21.110	22.040	21.110	21.830	20.982	10,610
2025-08-21	21.030	21.070	20.870	20.870	20.059	2,093
2025-08-20	21.160	21.160	20.970	21.070	20.251	2,151
2025-08-19	21.680	21.680	21.390	21.420	20.588	3,723
2025-08-18	21.900	21.900	21.650	21.650	20.809	421
2025-08-15	22.360	22.360	22.010	22.010	21.155	3,617
2025-08-14	22.360	22.360	22.360	22.360	21.491	354
2025-08-13	22.610	22.670	22.310	22.630	21.751	6,900
2025-08-12	22.080	22.450	22.080	22.290	21.424	11,859
2025-08-11	21.820	21.880	21.820	21.880	21.030	541
2025-08-08	21.560	21.790	21.560	21.650	20.809	1,003
2025-08-07	21.780	21.810	21.440	21.520	20.684	6,797
2025-08-06	21.650	21.850	21.580	21.740	20.895	25,143
2025-08-05	21.860	21.920	21.440	21.500	20.665	6,824

← NewerPage 5 of 8 · 425 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.