CITIGROUP CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 34.550 | 34.550 | 33.960 | 34.000 | 32.596 | 4,122 |
| 2025-01-27 | 34.120 | 34.520 | 34.120 | 34.520 | 33.094 | 8,309 |
| 2025-01-24 | 34.770 | 34.810 | 34.630 | 34.710 | 33.277 | 11,579 |
| 2025-01-23 | 34.840 | 35.100 | 34.770 | 34.860 | 33.420 | 9,588 |
| 2025-01-22 | 34.690 | 34.890 | 34.620 | 34.740 | 33.305 | 13,798 |
| 2025-01-21 | 34.290 | 34.770 | 34.050 | 34.770 | 33.334 | 28,732 |
| 2025-01-20 | 34.470 | 34.760 | 34.170 | 34.760 | 33.324 | 3,583 |
| 2025-01-17 | 33.500 | 34.140 | 33.470 | 34.040 | 32.634 | 6,672 |
| 2025-01-16 | 33.150 | 33.450 | 33.140 | 33.450 | 32.069 | 12,466 |
| 2025-01-15 | 32.370 | 33.620 | 32.370 | 33.250 | 31.877 | 30,732 |
| 2025-01-14 | 31.220 | 31.400 | 31.100 | 31.290 | 29.998 | 36,562 |
| 2025-01-13 | 30.280 | 31.010 | 30.240 | 30.960 | 29.681 | 4,531 |
| 2025-01-10 | 30.440 | 30.490 | 30.230 | 30.360 | 29.106 | 13,112 |
| 2025-01-09 | 31.100 | 31.100 | 30.850 | 30.850 | 29.576 | 480 |
| 2025-01-08 | 31.210 | 31.210 | 31.010 | 31.160 | 29.873 | 4,172 |
| 2025-01-07 | 31.310 | 31.600 | 31.000 | 31.530 | 30.228 | 4,012 |
| 2025-01-06 | 30.900 | 31.340 | 30.690 | 30.960 | 29.681 | 21,611 |
| 2025-01-03 | 30.150 | 30.240 | 29.800 | 30.240 | 28.991 | 3,845 |
| 2025-01-02 | 30.080 | 30.200 | 29.690 | 29.760 | 28.531 | 5,521 |
| 2024-12-31 | 30.180 | 30.180 | 30.000 | 30.000 | 28.761 | 2,242 |
| 2024-12-30 | 29.860 | 30.090 | 29.860 | 29.990 | 28.751 | 1,438 |
| 2024-12-27 | 30.080 | 30.270 | 30.080 | 30.270 | 29.020 | 2,010 |
| 2024-12-24 | 29.640 | 30.000 | 29.640 | 30.000 | 28.761 | 4,926 |
| 2024-12-23 | 29.550 | 29.740 | 29.460 | 29.740 | 28.512 | 6,720 |
| 2024-12-20 | 28.820 | 29.820 | 28.820 | 29.540 | 28.320 | 988 |
| 2024-12-19 | 29.390 | 29.660 | 29.120 | 29.140 | 27.937 | 16,079 |
| 2024-12-18 | 30.270 | 30.430 | 28.930 | 29.070 | 27.869 | 15,855 |
| 2024-12-17 | 30.260 | 30.370 | 30.230 | 30.340 | 29.087 | 6,134 |
| 2024-12-16 | 30.350 | 30.470 | 30.230 | 30.470 | 29.212 | 5,839 |
| 2024-12-13 | 30.350 | 30.350 | 30.230 | 30.300 | 29.049 | 3,014 |
| 2024-12-12 | 30.630 | 30.630 | 30.460 | 30.460 | 29.202 | 2,722 |
| 2024-12-11 | 31.200 | 31.200 | 30.430 | 30.620 | 29.355 | 17,278 |
| 2024-12-10 | 30.870 | 31.250 | 30.870 | 30.940 | 29.662 | 25,379 |
| 2024-12-09 | 30.940 | 31.020 | 30.640 | 30.640 | 29.375 | 785 |
| 2024-12-06 | 30.700 | 30.780 | 30.670 | 30.780 | 29.509 | 2,234 |
| 2024-12-05 | 30.690 | 31.000 | 30.690 | 30.860 | 29.586 | 4,133 |
| 2024-12-04 | 30.480 | 30.490 | 30.260 | 30.490 | 29.231 | 3,862 |
| 2024-12-03 | 31.000 | 31.000 | 30.450 | 30.460 | 29.202 | 8,339 |
| 2024-12-02 | 30.260 | 30.470 | 30.260 | 30.390 | 29.135 | 13,246 |
| 2024-11-29 | 29.940 | 30.260 | 29.940 | 30.030 | 28.790 | 3,581 |
| 2024-11-28 | 30.350 | 30.380 | 29.700 | 29.700 | 28.473 | 2,132 |
| 2024-11-27 | 29.810 | 29.910 | 29.730 | 29.840 | 28.608 | 12,131 |
| 2024-11-26 | 29.760 | 29.790 | 29.580 | 29.760 | 28.531 | 8,989 |
| 2024-11-25 | 29.880 | 30.250 | 29.880 | 30.180 | 28.934 | 44,986 |
| 2024-11-22 | 29.280 | 29.930 | 29.280 | 29.830 | 28.598 | 4,057 |
| 2024-11-21 | 29.290 | 29.600 | 29.290 | 29.430 | 28.215 | 3,965 |
| 2024-11-20 | 29.500 | 29.500 | 29.070 | 29.160 | 27.956 | 14,880 |
| 2024-11-19 | 29.170 | 29.350 | 28.930 | 29.320 | 28.109 | 69,994 |
| 2024-11-18 | 29.410 | 29.500 | 29.200 | 29.450 | 28.234 | 6,510 |
| 2024-11-15 | 28.950 | 29.350 | 28.950 | 29.350 | 28.138 | 12,581 |
| 2024-11-14 | 29.400 | 29.420 | 28.800 | 29.090 | 27.889 | 21,492 |
| 2024-11-13 | 29.440 | 29.550 | 29.400 | 29.410 | 28.195 | 2,863 |
| 2024-11-12 | 29.800 | 29.810 | 29.470 | 29.480 | 28.263 | 8,063 |
| 2024-11-11 | 29.780 | 29.910 | 29.640 | 29.760 | 28.531 | 8,538 |
| 2024-11-08 | 29.390 | 29.390 | 29.040 | 29.300 | 28.090 | 14,741 |
| 2024-11-07 | 29.220 | 29.370 | 28.970 | 29.120 | 27.917 | 13,369 |
| 2024-11-06 | 29.320 | 29.870 | 29.210 | 29.450 | 28.234 | 35,783 |
| 2024-11-05 | 26.730 | 27.160 | 26.730 | 27.150 | 26.029 | 10,804 |
| 2024-11-04 | 27.030 | 27.120 | 26.520 | 26.520 | 25.425 | 29,440 |
| 2024-11-01 | 27.520 | 27.550 | 27.140 | 27.180 | 25.829 | 151,403 |
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.