Constellation Energy CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 22.130 | 22.250 | 20.970 | 21.410 | 21.410 | 8,841 |
| 2026-01-15 | 23.760 | 23.950 | 23.710 | 23.710 | 23.710 | 2,618 |
| 2026-01-14 | 23.050 | 23.050 | 22.660 | 22.930 | 22.930 | 1,800 |
| 2026-01-13 | 23.410 | 23.570 | 23.110 | 23.110 | 23.110 | 5,300 |
| 2026-01-12 | 23.410 | 23.430 | 23.310 | 23.350 | 23.350 | 3,165 |
| 2026-01-09 | 23.570 | 23.650 | 23.360 | 23.650 | 23.650 | 1,300 |
| 2026-01-08 | 23.270 | 23.270 | 22.360 | 22.460 | 22.460 | 3,725 |
| 2026-01-07 | 24.160 | 24.160 | 23.340 | 23.540 | 23.540 | 4,400 |
| 2026-01-06 | 24.600 | 24.670 | 24.070 | 24.640 | 24.640 | 3,000 |
| 2026-01-05 | 24.940 | 24.940 | 24.360 | 24.800 | 24.800 | 1,700 |
| 2026-01-02 | 25.760 | 25.760 | 25.540 | 25.540 | 25.540 | 2,100 |
| 2025-12-30 | 24.830 | 24.840 | 24.790 | 24.800 | 24.800 | 501 |
| 2025-12-29 | 25.080 | 25.130 | 25.080 | 25.130 | 25.130 | 700 |
| 2025-12-24 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 100 |
| 2025-12-23 | 25.160 | 25.280 | 25.160 | 25.180 | 25.180 | 900 |
| 2025-12-22 | 25.020 | 25.020 | 24.870 | 24.920 | 24.920 | 1,447 |
| 2025-12-19 | 25.100 | 25.100 | 25.060 | 25.060 | 25.060 | 200 |
| 2025-12-18 | 24.710 | 25.240 | 24.710 | 25.240 | 25.240 | 3,100 |
| 2025-12-17 | 24.570 | 24.640 | 23.500 | 23.740 | 23.740 | 2,600 |
| 2025-12-16 | 25.150 | 25.540 | 24.500 | 25.540 | 25.540 | 900 |
| 2025-12-15 | 25.070 | 25.070 | 24.880 | 24.880 | 24.880 | 200 |
| 2025-12-12 | 25.500 | 25.500 | 24.560 | 24.560 | 24.560 | 6,200 |
| 2025-12-11 | 25.700 | 26.430 | 25.630 | 26.350 | 26.350 | 3,400 |
| 2025-12-10 | 24.220 | 25.240 | 24.220 | 25.240 | 25.240 | 700 |
| 2025-12-08 | 25.170 | 25.170 | 24.880 | 24.960 | 24.960 | 800 |
| 2025-12-05 | 25.190 | 25.190 | 25.060 | 25.060 | 25.060 | 700 |
| 2025-12-04 | 25.840 | 25.950 | 25.650 | 25.650 | 25.650 | 1,000 |
| 2025-12-02 | 25.410 | 25.500 | 25.330 | 25.340 | 25.340 | 1,200 |
| 2025-12-01 | 24.810 | 25.130 | 24.810 | 25.030 | 25.030 | 1,200 |
| 2025-11-28 | 25.380 | 26.010 | 25.380 | 26.010 | 26.010 | 1,041 |
| 2025-11-26 | 25.010 | 25.090 | 24.980 | 25.000 | 25.000 | 2,200 |
| 2025-11-25 | 24.440 | 24.520 | 24.440 | 24.520 | 24.520 | 500 |
| 2025-11-24 | 24.430 | 24.680 | 24.430 | 24.680 | 24.680 | 1,000 |
| 2025-11-21 | 23.670 | 23.670 | 23.360 | 23.600 | 23.600 | 1,240 |
| 2025-11-20 | 24.630 | 24.630 | 24.180 | 24.180 | 24.180 | 1,901 |
| 2025-11-19 | 24.540 | 25.120 | 24.540 | 25.120 | 25.120 | 2,401 |
| 2025-11-18 | 23.930 | 23.930 | 23.880 | 23.880 | 23.880 | 800 |
| 2025-11-17 | 24.100 | 24.100 | 23.480 | 23.480 | 23.480 | 502 |
| 2025-11-14 | 24.230 | 24.230 | 23.810 | 23.810 | 23.810 | 500 |
| 2025-11-13 | 24.250 | 24.250 | 23.400 | 23.490 | 23.490 | 900 |
| 2025-11-12 | 24.500 | 24.730 | 24.500 | 24.730 | 24.730 | 1,200 |
| 2025-11-11 | 24.500 | 24.660 | 24.470 | 24.630 | 24.630 | 604 |
| 2025-11-10 | 25.930 | 25.930 | 24.930 | 25.230 | 25.230 | 900 |
| 2025-11-07 | 23.500 | 25.040 | 23.500 | 25.040 | 25.040 | 5,157 |
| 2025-11-06 | 24.590 | 24.620 | 24.450 | 24.520 | 24.520 | 1,628 |
| 2025-11-05 | 25.580 | 25.580 | 25.580 | 25.580 | 25.580 | 730 |
| 2025-11-04 | 25.630 | 25.770 | 25.340 | 25.340 | 25.340 | 2,400 |
| 2025-11-03 | 26.280 | 26.500 | 26.280 | 26.500 | 26.500 | 610 |
| 2025-10-31 | 26.710 | 26.900 | 26.120 | 26.610 | 26.610 | 3,180 |
| 2025-10-30 | 27.600 | 27.600 | 26.970 | 26.970 | 26.970 | 1,300 |
| 2025-10-29 | 27.120 | 28.330 | 27.120 | 28.020 | 28.020 | 2,025 |
| 2025-10-28 | 26.720 | 26.990 | 26.720 | 26.990 | 26.990 | 330 |
| 2025-10-27 | 27.370 | 27.370 | 27.040 | 27.280 | 27.280 | 900 |
| 2025-10-24 | 26.930 | 27.290 | 26.920 | 27.290 | 27.290 | 3,165 |
| 2025-10-23 | 25.070 | 25.590 | 24.980 | 25.550 | 25.550 | 3,407 |
| 2025-10-22 | 24.840 | 24.840 | 24.490 | 24.490 | 24.490 | 2,165 |
| 2025-10-21 | 25.220 | 25.230 | 24.970 | 25.150 | 25.150 | 1,252 |
| 2025-10-20 | 25.910 | 25.960 | 25.910 | 25.960 | 25.960 | 371 |
← NewerPage 4 of 4 · 238 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.