Citigroup CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 25.880 | 25.910 | 25.800 | 25.880 | 24.596 | 3,584 |
| 2024-08-21 | 25.940 | 26.380 | 25.710 | 25.940 | 24.653 | 6,444 |
| 2024-08-20 | 26.280 | 26.330 | 26.170 | 26.280 | 24.976 | 5,814 |
| 2024-08-19 | 26.590 | 26.590 | 26.310 | 26.590 | 25.270 | 3,119 |
| 2024-08-16 | 26.330 | 26.350 | 26.100 | 26.330 | 25.023 | 5,884 |
| 2024-08-15 | 25.950 | 26.000 | 25.760 | 25.950 | 24.662 | 6,460 |
| 2024-08-14 | 25.430 | 25.490 | 25.060 | 25.430 | 24.168 | 4,089 |
| 2024-08-13 | 24.940 | 24.940 | 24.860 | 24.940 | 23.702 | 1,237 |
| 2024-08-12 | 24.790 | 25.080 | 24.780 | 24.790 | 23.560 | 3,211 |
| 2024-08-09 | 24.800 | 24.940 | 24.640 | 24.800 | 23.569 | 14,252 |
| 2024-08-08 | 24.890 | 24.950 | 24.200 | 24.890 | 23.655 | 18,728 |
| 2024-08-07 | 24.060 | 25.030 | 24.020 | 24.060 | 22.866 | 23,948 |
| 2024-08-06 | 24.290 | 24.640 | 24.270 | 24.290 | 23.084 | 46,478 |
| 2024-08-02 | 25.340 | 25.850 | 25.080 | 25.190 | 23.709 | 101,767 |
| 2024-08-01 | 27.880 | 27.880 | 26.620 | 27.160 | 25.563 | 6,180 |
| 2024-07-31 | 28.180 | 28.220 | 27.780 | 27.780 | 26.147 | 3,632 |
| 2024-07-30 | 27.900 | 28.330 | 27.900 | 28.280 | 26.617 | 7,200 |
| 2024-07-29 | 27.960 | 27.960 | 27.520 | 27.560 | 25.940 | 1,193 |
| 2024-07-26 | 27.940 | 28.070 | 27.870 | 27.930 | 26.288 | 6,703 |
| 2024-07-25 | 27.330 | 28.020 | 27.210 | 27.630 | 26.006 | 3,420 |
| 2024-07-24 | 27.630 | 27.650 | 27.280 | 27.350 | 25.742 | 5,662 |
| 2024-07-23 | 27.820 | 27.830 | 27.730 | 27.740 | 26.109 | 9,386 |
| 2024-07-22 | 27.930 | 28.120 | 27.590 | 27.700 | 26.072 | 4,774 |
| 2024-07-19 | 27.780 | 28.300 | 27.740 | 27.970 | 26.326 | 14,589 |
| 2024-07-18 | 27.870 | 29.010 | 27.850 | 27.870 | 26.232 | 20,523 |
| 2024-07-17 | 28.960 | 29.020 | 28.720 | 28.960 | 27.257 | 6,286 |
| 2024-07-16 | 28.870 | 28.920 | 27.830 | 28.870 | 27.173 | 7,286 |
| 2024-07-15 | 27.950 | 28.070 | 27.500 | 27.950 | 26.307 | 15,112 |
| 2024-07-12 | 27.700 | 28.510 | 27.250 | 27.700 | 26.072 | 62,044 |
| 2024-07-11 | 28.120 | 28.480 | 28.090 | 28.120 | 26.467 | 24,964 |
| 2024-07-10 | 28.740 | 28.740 | 28.440 | 28.740 | 27.050 | 21,575 |
| 2024-07-09 | 28.600 | 28.640 | 28.000 | 28.600 | 26.919 | 35,096 |
| 2024-07-08 | 27.790 | 27.810 | 27.690 | 27.790 | 26.156 | 6,851 |
| 2024-07-05 | 27.490 | 27.700 | 27.410 | 27.490 | 25.874 | 3,188 |
| 2024-07-03 | 28.070 | 28.070 | 27.650 | 28.070 | 26.420 | 1,684 |
| 2024-07-02 | 27.810 | 27.810 | 27.380 | 27.810 | 26.175 | 7,559 |
| 2024-06-28 | 27.240 | 27.240 | 26.560 | 27.240 | 25.639 | 2,851 |
| 2024-06-27 | 26.430 | 26.480 | 26.270 | 26.430 | 24.876 | 11,947 |
| 2024-06-26 | 26.320 | 26.320 | 25.990 | 26.320 | 24.773 | 32,541 |
| 2024-06-25 | 26.450 | 26.460 | 26.360 | 26.450 | 24.895 | 8,338 |
| 2024-06-24 | 26.380 | 26.440 | 26.050 | 26.380 | 24.829 | 13,336 |
| 2024-06-21 | 25.780 | 25.780 | 25.510 | 25.750 | 24.236 | 13,801 |
| 2024-06-20 | 26.020 | 26.150 | 25.960 | 26.030 | 24.500 | 37,539 |
| 2024-06-19 | 26.270 | 26.270 | 26.270 | 26.270 | 24.726 | 184 |
| 2024-06-18 | 26.100 | 26.380 | 25.940 | 26.100 | 24.566 | 19,258 |
| 2024-06-17 | 25.800 | 25.860 | 25.360 | 25.800 | 24.283 | 40,040 |
| 2024-06-14 | 25.440 | 25.570 | 25.230 | 25.460 | 23.963 | 6,481 |
| 2024-06-13 | 25.540 | 25.890 | 25.440 | 25.890 | 24.368 | 6,486 |
| 2024-06-12 | 25.790 | 26.260 | 25.790 | 25.790 | 24.274 | 15,293 |
| 2024-06-11 | 25.410 | 25.950 | 25.320 | 25.410 | 23.916 | 16,926 |
| 2024-06-10 | 26.420 | 26.420 | 26.270 | 26.420 | 24.867 | 326 |
| 2024-06-07 | 26.660 | 26.730 | 26.560 | 26.560 | 24.999 | 502 |
| 2024-06-06 | 26.430 | 26.650 | 26.420 | 26.620 | 25.055 | 5,001 |
| 2024-06-05 | 26.280 | 26.550 | 26.260 | 26.550 | 24.989 | 3,067 |
| 2024-06-04 | 26.270 | 26.490 | 26.210 | 26.210 | 24.669 | 6,584 |
| 2024-06-03 | 26.870 | 26.890 | 26.470 | 26.610 | 25.046 | 14,093 |
| 2024-05-31 | 26.520 | 26.660 | 26.520 | 26.660 | 25.093 | 400 |
| 2024-05-30 | 26.730 | 26.740 | 26.580 | 26.580 | 25.017 | 4,505 |
| 2024-05-29 | 26.340 | 26.730 | 26.340 | 26.670 | 25.102 | 7,813 |
| 2024-05-28 | 27.160 | 27.210 | 26.840 | 26.840 | 25.262 | 8,777 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.2730 CAD |
| 2026-05-04 | 0.2460 CAD |
| 2026-02-02 | 0.2470 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.