Blackstone CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	17.430	17.590	17.430	17.590	16.804	15,912
2025-05-06	17.240	17.370	17.240	17.250	16.479	21,700
2025-05-05	17.640	17.750	17.600	17.740	16.947	41,563
2025-05-02	17.810	17.950	17.590	17.770	16.976	27,101
2025-05-01	17.210	17.520	17.210	17.230	16.460	252,079
2025-04-30	16.630	17.010	16.630	17.010	16.250	2,080
2025-04-29	17.030	17.150	17.030	17.150	16.383	1,593
2025-04-28	17.200	17.200	17.180	17.180	16.412	599
2025-04-25	17.320	17.320	17.320	17.320	16.432	0
2025-04-24	16.620	17.500	16.620	17.320	16.432	8,103
2025-04-23	17.020	17.300	16.350	16.380	15.540	11,403
2025-04-22	15.910	16.150	15.910	16.080	15.256	2,363
2025-04-21	16.490	16.490	15.370	15.440	14.649	3,922
2025-04-17	16.710	16.990	16.710	16.830	15.967	5,875
2025-04-16	16.960	16.960	16.610	16.610	15.759	3,491
2025-04-15	17.140	17.310	17.140	17.250	16.366	2,305
2025-04-14	16.750	16.910	16.460	16.460	15.616	3,188,327
2025-04-11	16.400	16.460	15.960	16.460	15.616	2,440
2025-04-10	16.760	16.760	15.320	15.320	14.535	3,098
2025-04-09	17.550	17.550	15.320	15.320	14.535	300
2025-04-08	16.820	16.820	15.320	15.320	14.535	8,943
2025-04-07	15.430	16.730	15.400	15.950	15.132	16,463
2025-04-04	16.790	16.790	15.500	16.140	15.313	54,248
2025-04-03	18.000	18.000	17.200	17.220	16.337	18,142
2025-04-02	18.350	19.100	18.350	19.100	18.121	5,234
2025-04-01	18.200	18.470	18.200	18.470	17.523	1,683
2025-03-31	17.550	18.080	17.500	18.040	17.115	10,793
2025-03-28	18.570	18.570	17.820	17.840	16.926	7,195
2025-03-27	18.730	18.730	18.700	18.720	17.760	2,015
2025-03-26	19.360	19.360	18.920	18.920	17.950	821
2025-03-25	19.560	19.570	19.560	19.560	18.557	2,215
2025-03-24	19.660	19.760	19.510	19.670	18.662	3,392
2025-03-21	19.190	19.190	19.190	19.190	18.206	0
2025-03-20	19.450	19.450	19.190	19.190	18.206	239
2025-03-19	19.130	19.460	19.130	19.460	18.462	282
2025-03-18	18.980	19.040	18.790	18.880	17.912	3,756
2025-03-17	18.560	19.260	18.460	19.120	18.140	3,262
2025-03-14	17.890	18.310	17.830	18.310	17.371	1,651
2025-03-13	18.110	18.110	17.550	17.550	16.650	4,654
2025-03-12	18.490	18.580	18.170	18.260	17.324	25,595
2025-03-11	18.000	18.140	17.900	17.900	16.982	5,639
2025-03-10	18.440	18.440	17.790	18.080	17.153	3,370
2025-03-07	18.900	18.900	18.000	18.820	17.855	3,435
2025-03-06	18.810	19.300	18.750	18.750	17.789	2,985
2025-03-05	19.630	19.780	19.190	19.480	18.481	37
2025-03-04	20.800	20.800	20.800	20.800	19.734	0
2025-03-03	20.800	20.800	20.800	20.800	19.734	0
2025-02-28	20.550	20.800	20.410	20.800	19.734	32,326
2025-02-27	20.800	20.800	20.410	20.410	19.364	2,022
2025-02-26	20.600	21.335	20.590	20.640	19.582	192,002
2025-02-25	20.070	20.340	20.070	20.340	19.297	1,154
2025-02-24	20.500	20.500	20.500	20.500	19.449	0
2025-02-21	20.640	20.640	20.500	20.500	19.449	279
2025-02-20	21.240	21.240	21.100	21.100	20.018	4,993
2025-02-19	21.660	21.660	21.500	21.660	20.550	1,038
2025-02-18	21.560	21.560	21.460	21.460	20.360	470
2025-02-14	20.740	20.740	20.740	20.740	19.677	0
2025-02-13	20.950	20.950	20.670	20.740	19.677	2,193
2025-02-12	20.800	20.920	20.770	20.770	19.705	1,428
2025-02-11	21.360	21.390	21.350	21.360	20.265	663

← NewerPage 7 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.