CITIGROUP CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	19.610	19.630	19.610	19.630	18.143	281
2023-11-16	19.440	19.470	19.250	19.300	17.838	21,344
2023-11-15	19.460	19.530	19.460	19.530	18.051	2,778
2023-11-14	19.060	19.350	19.060	19.350	17.884	4,745
2023-11-13	18.520	18.530	18.520	18.530	17.126	784
2023-11-10	18.220	18.220	18.220	18.220	16.840	270
2023-11-09	18.190	18.190	18.190	18.190	16.812	0
2023-11-08	18.190	18.190	18.190	18.190	16.812	0
2023-11-07	18.100	18.190	18.100	18.190	16.812	26,141
2023-11-06	18.420	18.420	18.420	18.420	17.025	0
2023-11-03	18.240	18.420	18.240	18.420	17.025	1,817
2023-11-02	17.490	17.960	17.490	17.950	16.380	3,350
2023-11-01	17.150	17.150	17.150	17.150	15.650	136
2023-10-31	17.030	17.120	17.030	17.120	15.623	2,103
2023-10-30	16.720	16.870	16.720	16.850	15.376	2,860
2023-10-27	16.830	16.910	16.620	16.620	15.167	1,895
2023-10-26	17.210	17.210	17.210	17.210	15.705	800
2023-10-25	16.720	16.770	16.720	16.770	15.303	1,096
2023-10-24	16.970	17.000	16.850	16.850	15.376	3,820
2023-10-23	17.060	17.100	16.880	16.880	15.404	6,114
2023-10-20	17.410	17.410	17.410	17.410	15.887	0
2023-10-19	17.480	17.600	17.410	17.410	15.887	6,502
2023-10-18	17.610	17.610	17.500	17.500	15.970	1,086
2023-10-17	17.810	18.000	17.670	17.840	16.280	4,546
2023-10-16	18.020	18.020	17.670	17.810	16.252	6,798
2023-10-13	18.660	18.660	18.020	18.020	16.444	7,453
2023-10-12	18.030	18.030	18.030	18.030	16.453	0
2023-10-11	18.140	18.140	17.980	18.030	16.453	8,685
2023-10-10	17.840	18.020	17.840	18.000	16.426	2,752
2023-10-06	17.420	17.650	17.420	17.650	16.106	906
2023-10-05	17.040	17.040	17.040	17.040	15.550	0
2023-10-04	17.260	17.260	17.040	17.040	15.550	921
2023-10-03	17.350	17.350	17.250	17.300	15.787	922
2023-10-02	17.590	17.670	17.590	17.610	16.070	509
2023-09-29	17.890	17.890	17.890	17.890	16.325	0
2023-09-28	17.690	17.950	17.690	17.890	16.325	5,624
2023-09-27	17.590	17.660	17.370	17.580	16.043	5,307
2023-09-26	17.730	17.730	17.510	17.510	15.979	3,944
2023-09-25	17.690	17.820	17.690	17.820	16.262	6,201
2023-09-22	17.940	17.940	17.810	17.810	16.252	28,200
2023-09-21	18.220	18.400	18.220	18.290	16.691	1,018
2023-09-20	18.710	18.710	18.440	18.440	16.827	2,350
2023-09-19	18.580	18.600	18.580	18.600	16.973	296
2023-09-18	18.490	18.590	18.490	18.570	16.946	2,323
2023-09-15	18.740	18.770	18.610	18.610	16.983	5,952
2023-09-14	18.790	18.870	18.790	18.840	17.192	1,555
2023-09-13	18.540	18.580	18.430	18.440	16.827	7,470
2023-09-12	17.910	18.210	17.910	18.160	16.572	3,003
2023-09-11	17.910	17.950	17.650	17.650	16.106	8,556
2023-09-08	17.680	17.680	17.590	17.670	16.125	4,263
2023-09-07	17.890	17.890	17.730	17.730	16.179	1,001
2023-09-06	17.860	18.010	17.850	18.010	16.435	4,078
2023-09-05	17.970	18.070	17.970	18.070	16.490	621
2023-09-01	18.180	18.180	18.080	18.140	16.554	901
2023-08-31	18.110	18.110	17.890	17.980	16.408	2,730
2023-08-30	18.180	18.180	18.010	18.010	16.435	2,197
2023-08-29	18.180	18.180	18.100	18.100	16.517	856
2023-08-28	18.110	18.190	17.950	17.980	16.408	2,010
2023-08-25	17.900	17.930	17.900	17.910	16.344	52,905
2023-08-24	17.870	17.900	17.850	17.900	16.335	1,333

← NewerPage 13 of 15 · 883 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.2695 CAD
2026-05-04	0.2489 CAD
2026-02-02	0.2495 CAD
2025-11-03	0.2505 CAD
2025-08-05	0.2521 CAD
2025-05-05	0.2367 CAD
2025-02-03	0.2346 CAD
2024-11-04	0.2383 CAD
2024-08-06	0.2341 CAD
2024-05-03	0.2261 CAD
2024-02-02	0.2292 CAD
2023-11-03	0.2273 CAD
2023-08-04	0.2330 CAD
2023-04-28	0.2221 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.