CITIGROUP CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	41.240	41.520	39.930	40.210	39.383	3,458
2025-10-15	42.400	42.480	41.440	41.670	40.813	7,581
2025-10-14	39.850	42.110	39.850	41.670	40.813	8,909
2025-10-10	40.260	40.620	39.170	39.280	38.472	30,349
2025-10-09	40.110	40.170	39.890	40.020	39.197	55,492
2025-10-08	40.740	40.760	40.320	40.320	39.491	4,659
2025-10-07	40.950	40.950	40.500	40.740	39.902	2,173
2025-10-06	41.070	41.070	40.940	40.940	40.098	1,994
2025-10-03	40.520	41.000	40.520	40.740	39.902	3,358
2025-10-02	40.770	40.920	40.420	40.580	39.745	6,557
2025-10-01	41.610	41.610	41.190	41.190	40.343	7,616
2025-09-30	42.740	43.070	41.410	42.350	41.479	7,500
2025-09-29	43.190	43.300	43.010	43.030	42.145	2,420
2025-09-26	43.000	43.350	42.960	43.130	42.243	2,638
2025-09-25	42.100	42.610	42.000	42.610	41.733	2,458
2025-09-24	43.330	43.340	42.520	42.530	41.655	5,278
2025-09-23	43.930	43.930	42.800	43.000	42.115	1,545
2025-09-22	42.720	43.330	42.720	43.320	42.429	1,328
2025-09-19	42.690	43.010	42.610	43.010	42.125	4,111
2025-09-18	42.820	42.880	42.580	42.780	41.900	4,939
2025-09-17	42.140	42.670	42.050	42.590	41.714	2,189
2025-09-16	42.090	42.090	41.910	42.050	41.185	9,337
2025-09-15	41.630	41.800	41.630	41.800	40.940	2,262
2025-09-12	41.400	41.590	41.400	41.570	40.715	5,072
2025-09-11	41.020	41.360	41.020	41.360	40.509	1,101
2025-09-10	40.870	40.870	40.330	40.630	39.794	2,793
2025-09-09	40.240	40.890	40.240	40.770	39.931	7,629
2025-09-08	39.940	40.080	39.600	40.080	39.255	2,180
2025-09-05	40.280	40.280	39.400	39.930	39.109	4,805
2025-09-04	39.870	40.570	39.870	40.550	39.716	7,058
2025-09-03	39.630	39.740	39.090	39.700	38.883	2,855
2025-09-02	39.200	39.590	39.150	39.590	38.776	8,809
2025-08-29	40.360	40.500	40.330	40.330	39.500	1,226
2025-08-28	40.700	40.700	40.500	40.500	39.667	3,186
2025-08-27	40.120	40.750	40.120	40.640	39.804	3,376
2025-08-26	39.510	39.910	39.510	39.910	39.089	3,752
2025-08-25	39.920	39.920	39.790	39.790	38.971	5,575
2025-08-22	39.060	39.970	38.920	39.860	39.040	8,483
2025-08-21	38.300	38.770	38.300	38.770	37.972	2,695
2025-08-20	38.090	39.010	38.090	38.940	38.139	4,994
2025-08-19	39.470	39.470	39.120	39.120	38.315	1,221
2025-08-18	39.290	39.410	39.290	39.410	38.599	2,321
2025-08-15	39.810	39.810	39.200	39.200	38.394	11,216
2025-08-14	39.600	39.970	39.510	39.970	39.148	4,675
2025-08-13	40.200	40.200	39.620	39.620	38.805	4,421
2025-08-12	39.000	40.080	39.000	40.080	39.255	17,388
2025-08-11	39.040	39.040	38.090	38.650	37.855	10,415
2025-08-08	38.880	38.880	38.810	38.810	38.012	1,349
2025-08-07	38.740	38.740	38.210	38.360	37.571	3,501
2025-08-06	38.570	38.600	38.570	38.600	37.806	287
2025-08-05	38.780	38.780	37.890	38.350	37.561	3,095
2025-08-01	38.570	38.570	37.500	38.430	37.392	19,868
2025-07-31	40.200	40.200	39.200	39.200	38.141	3,738
2025-07-30	39.840	40.200	39.810	39.890	38.813	1,356
2025-07-29	40.200	40.200	39.560	39.560	38.491	1,593
2025-07-28	40.400	40.400	39.900	40.010	38.929	8,885
2025-07-25	39.720	40.280	39.720	40.250	39.163	3,435
2025-07-24	40.560	40.570	39.970	39.970	38.890	9,697
2025-07-23	39.770	40.190	39.730	40.190	39.104	6,194
2025-07-22	38.900	39.580	38.900	39.390	38.326	5,389

← NewerPage 5 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.