CITIGROUP CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	48.750	48.750	47.930	47.990	47.283	5,763
2026-01-12	48.620	48.770	48.400	48.770	48.051	11,492
2026-01-09	50.020	50.400	50.020	50.250	49.509	13,544
2026-01-08	50.470	50.470	49.980	50.020	49.283	1,694
2026-01-07	50.640	50.660	50.170	50.250	49.509	1,833
2026-01-06	51.000	51.310	50.800	50.800	50.051	1,569
2026-01-05	49.880	51.370	49.860	51.080	50.327	13,765
2026-01-02	48.560	49.110	48.440	49.110	48.386	22,857
2025-12-31	48.880	48.880	48.400	48.400	47.687	5,120
2025-12-30	49.050	49.050	48.450	48.490	47.775	6,260
2025-12-29	50.000	50.000	49.020	49.030	48.307	10,157
2025-12-24	49.900	50.820	49.900	50.430	49.687	35,722
2025-12-23	48.830	49.810	48.830	49.500	48.770	5,463
2025-12-22	47.890	49.200	47.850	49.080	48.357	4,128
2025-12-19	47.670	47.850	47.670	47.850	47.145	2,361
2025-12-18	46.800	47.150	46.780	46.830	46.140	3,458
2025-12-17	46.350	46.650	46.150	46.220	45.539	6,726
2025-12-16	46.750	46.860	45.940	46.240	45.559	5,664
2025-12-15	46.530	47.060	46.530	46.870	46.179	6,253
2025-12-12	46.780	46.780	46.300	46.420	45.736	6,573
2025-12-11	46.280	46.610	46.200	46.450	45.765	3,940
2025-12-10	45.850	46.380	45.850	46.180	45.499	7,082
2025-12-09	45.140	45.480	44.590	45.480	44.810	22,186
2025-12-08	45.760	45.760	45.040	45.120	44.455	2,453
2025-12-05	44.740	45.310	44.740	45.310	44.642	6,838
2025-12-04	44.440	45.060	44.440	44.830	44.169	7,164
2025-12-03	43.060	44.380	43.060	44.350	43.696	6,699
2025-12-02	42.960	43.230	42.900	42.900	42.268	4,024
2025-12-01	43.080	43.080	42.670	42.750	42.120	1,794
2025-11-28	42.780	43.290	42.780	43.110	42.475	2,312
2025-11-27	42.180	43.100	42.180	43.100	42.465	500
2025-11-26	42.500	42.900	42.350	42.770	42.140	8,028
2025-11-25	42.000	42.250	41.560	42.050	41.430	5,889
2025-11-24	41.120	41.650	41.120	41.540	40.928	2,623
2025-11-21	40.690	41.250	39.900	41.070	40.465	10,000
2025-11-20	42.350	42.750	40.580	40.690	40.090	16,455
2025-11-19	41.720	41.720	41.460	41.580	40.967	5,331
2025-11-18	40.650	41.320	40.250	40.990	40.386	8,802
2025-11-17	41.590	41.650	40.860	40.860	40.258	2,136
2025-11-14	41.300	42.200	41.300	41.810	41.194	224,797
2025-11-13	42.920	42.920	41.890	41.960	41.342	6,211
2025-11-12	42.380	43.080	42.380	42.910	42.278	7,524
2025-11-11	42.200	42.340	41.920	41.970	41.351	4,340
2025-11-10	42.030	42.730	41.910	42.280	41.657	8,153
2025-11-07	41.300	42.000	40.870	42.000	41.381	8,737
2025-11-06	42.470	42.550	41.780	42.160	41.539	6,201
2025-11-05	41.990	42.590	41.990	42.550	41.923	3,050
2025-11-04	41.650	42.380	41.200	42.100	41.480	7,635
2025-11-03	42.000	42.270	41.600	42.270	41.647	6,414
2025-10-31	41.650	42.290	41.620	42.290	41.420	7,476
2025-10-30	41.010	42.010	41.010	41.740	40.881	8,354
2025-10-29	42.250	42.250	41.320	41.330	40.480	15,049
2025-10-28	42.110	42.300	41.860	42.300	41.430	8,277
2025-10-27	41.610	42.130	41.610	42.130	41.263	4,012
2025-10-24	41.230	41.310	41.200	41.210	40.362	2,729
2025-10-23	40.630	40.630	40.210	40.320	39.491	4,662
2025-10-22	40.800	40.800	39.730	40.240	39.412	6,481
2025-10-21	41.400	41.400	40.930	41.030	40.186	5,492
2025-10-20	40.930	41.510	40.650	41.400	40.548	2,043
2025-10-17	39.900	40.800	39.900	40.530	39.696	3,370

← NewerPage 4 of 15 · 882 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.