Blackstone CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	21.830	21.960	21.390	21.870	20.892	138,831
2025-07-31	22.460	22.460	22.000	22.110	21.122	38,138
2025-07-30	22.480	22.540	22.270	22.450	21.447	3,017
2025-07-29	22.800	22.900	22.540	22.660	21.647	6,619
2025-07-28	22.860	22.860	22.590	22.670	21.657	12,613
2025-07-25	22.890	23.190	22.860	22.860	21.838	3,899
2025-07-24	22.850	23.080	22.510	22.860	21.838	19,517
2025-07-23	21.920	22.000	21.810	22.000	21.017	914
2025-07-22	21.460	21.790	21.460	21.780	20.806	4,335
2025-07-21	21.580	21.630	21.400	21.400	20.443	2,291
2025-07-18	22.380	22.380	21.650	21.680	20.711	11,554
2025-07-17	21.550	22.200	21.550	22.150	21.160	10,465
2025-07-16	21.000	21.320	21.000	21.320	20.367	4,894
2025-07-15	20.750	20.750	20.490	20.560	19.641	9,846
2025-07-14	20.730	20.990	20.720	20.960	20.023	7,307
2025-07-11	20.980	20.980	20.790	20.820	19.889	8,352
2025-07-10	20.560	21.100	20.560	21.100	20.157	11,816
2025-07-09	20.190	20.320	20.190	20.310	19.402	7,773
2025-07-08	19.780	20.100	19.780	20.080	19.182	6,006
2025-07-07	20.060	20.060	19.520	19.590	18.714	2,141
2025-07-04	20.200	20.200	20.200	20.200	19.297	156
2025-07-03	19.880	19.980	19.880	19.980	19.087	10,243
2025-07-02	19.490	19.750	19.490	19.750	18.867	2,811
2025-06-30	19.560	19.560	19.170	19.260	18.399	9,547
2025-06-27	19.300	19.600	19.160	19.400	18.533	14,642
2025-06-26	18.670	19.060	18.570	19.060	18.208	13,205
2025-06-25	18.660	18.660	18.350	18.440	17.616	5,351
2025-06-24	17.830	18.580	17.830	18.540	17.711	5,382
2025-06-23	17.530	17.800	17.530	17.780	16.985	4,101
2025-06-20	17.850	17.850	17.680	17.680	16.890	5,200
2025-06-19	17.530	17.920	17.280	17.910	17.109	2,876
2025-06-18	17.820	17.820	17.700	17.700	16.909	5,162
2025-06-17	17.640	17.640	17.380	17.440	16.660	3,104
2025-06-16	17.830	17.860	17.730	17.730	16.937	5,162
2025-06-13	17.870	17.870	17.550	17.550	16.766	2,520
2025-06-12	18.200	18.200	18.010	18.120	17.310	2,027
2025-06-11	18.360	18.650	18.140	18.230	17.415	3,158
2025-06-10	18.130	18.370	18.130	18.360	17.539	2,907
2025-06-09	18.000	18.080	17.930	17.990	17.186	3,106
2025-06-06	18.140	18.140	18.040	18.050	17.243	2,511
2025-06-05	17.730	17.870	17.730	17.730	16.937	7,146
2025-06-04	17.950	17.950	17.820	17.900	17.100	5,938
2025-06-03	17.710	17.950	17.710	17.910	17.109	1,902
2025-06-02	17.600	17.840	17.590	17.840	17.043	13,700
2025-05-30	17.760	17.840	17.550	17.840	17.043	2,660
2025-05-29	17.900	17.930	17.750	17.870	17.071	4,460
2025-05-28	17.870	17.880	17.870	17.880	17.081	1,284
2025-05-27	17.710	17.950	17.710	17.940	17.138	10,358
2025-05-26	17.570	17.570	17.570	17.570	16.785	0
2025-05-23	17.510	17.620	17.410	17.570	16.785	10,087
2025-05-22	17.540	17.720	17.540	17.600	16.813	8,317
2025-05-21	18.270	18.270	17.660	17.730	16.937	6,810
2025-05-20	18.600	18.660	18.580	18.590	17.759	3,031
2025-05-16	18.750	18.950	18.750	18.860	18.017	2,020
2025-05-15	19.000	19.000	18.800	18.880	18.036	42,229
2025-05-14	19.210	19.210	19.080	19.130	18.275	8,563
2025-05-13	19.110	19.380	19.110	19.180	18.323	5,950
2025-05-12	19.350	19.350	18.920	19.190	18.332	13,933
2025-05-09	18.210	18.220	17.970	18.000	17.195	1,983
2025-05-08	17.920	18.250	17.780	18.030	17.224	3,569

← NewerPage 6 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.