Citigroup CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 27.310 | 27.440 | 27.290 | 27.340 | 25.733 | 4,998 |
| 2024-05-23 | 27.410 | 27.480 | 26.920 | 27.110 | 25.516 | 18,589 |
| 2024-05-22 | 27.650 | 27.680 | 27.380 | 27.450 | 25.836 | 6,405 |
| 2024-05-21 | 27.380 | 27.870 | 27.220 | 27.870 | 26.232 | 5,728 |
| 2024-05-17 | 27.630 | 27.690 | 27.490 | 27.570 | 25.949 | 6,692 |
| 2024-05-16 | 27.630 | 27.650 | 27.270 | 27.620 | 25.996 | 7,539 |
| 2024-05-15 | 27.590 | 27.630 | 27.410 | 27.630 | 26.006 | 14,477 |
| 2024-05-14 | 27.200 | 27.490 | 27.200 | 27.320 | 25.714 | 7,893 |
| 2024-05-13 | 27.340 | 27.360 | 27.270 | 27.330 | 25.723 | 4,470 |
| 2024-05-10 | 27.300 | 27.450 | 27.280 | 27.310 | 25.704 | 3,165 |
| 2024-05-09 | 26.840 | 27.250 | 26.840 | 27.240 | 25.639 | 9,217 |
| 2024-05-08 | 26.920 | 26.990 | 26.920 | 26.990 | 25.403 | 1,102 |
| 2024-05-07 | 26.940 | 26.960 | 26.670 | 26.670 | 25.102 | 3,376 |
| 2024-05-06 | 26.620 | 27.020 | 26.620 | 27.020 | 25.431 | 9,965 |
| 2024-05-03 | 26.570 | 26.690 | 26.440 | 26.480 | 24.923 | 5,889 |
| 2024-05-02 | 26.700 | 26.700 | 26.250 | 26.470 | 24.701 | 3,724 |
| 2024-05-01 | 26.530 | 26.550 | 26.330 | 26.420 | 24.654 | 9,100 |
| 2024-04-30 | 26.710 | 26.740 | 26.360 | 26.360 | 24.598 | 8,220 |
| 2024-04-29 | 27.220 | 27.220 | 26.680 | 26.780 | 24.990 | 10,937 |
| 2024-04-26 | 26.790 | 27.150 | 26.770 | 26.960 | 25.158 | 6,250 |
| 2024-04-25 | 26.640 | 26.830 | 26.400 | 26.610 | 24.832 | 8,438 |
| 2024-04-24 | 26.960 | 26.960 | 26.720 | 26.900 | 25.102 | 18,020 |
| 2024-04-23 | 26.310 | 26.960 | 26.270 | 26.960 | 25.158 | 160,487 |
| 2024-04-22 | 25.570 | 26.240 | 25.540 | 26.240 | 24.486 | 16,276 |
| 2024-04-19 | 25.440 | 25.540 | 24.990 | 25.450 | 23.749 | 6,472 |
| 2024-04-18 | 25.090 | 25.210 | 25.090 | 25.100 | 23.423 | 2,500 |
| 2024-04-17 | 24.720 | 25.320 | 24.720 | 25.090 | 23.413 | 6,634 |
| 2024-04-16 | 25.120 | 25.160 | 24.490 | 24.490 | 22.853 | 24,847 |
| 2024-04-15 | 26.100 | 26.240 | 25.180 | 25.210 | 23.525 | 25,740 |
| 2024-04-12 | 26.660 | 26.950 | 25.420 | 25.670 | 23.954 | 99,403 |
| 2024-04-11 | 25.900 | 26.180 | 25.770 | 26.180 | 24.430 | 6,914 |
| 2024-04-10 | 26.180 | 26.350 | 25.870 | 25.950 | 24.216 | 19,374 |
| 2024-04-09 | 26.660 | 26.660 | 26.400 | 26.540 | 24.766 | 24,060 |
| 2024-04-08 | 26.780 | 26.780 | 26.580 | 26.610 | 24.832 | 25,536 |
| 2024-04-05 | 26.270 | 26.750 | 26.190 | 26.540 | 24.766 | 14,198 |
| 2024-04-04 | 26.840 | 26.880 | 26.200 | 26.270 | 24.514 | 34,312 |
| 2024-04-03 | 27.090 | 27.270 | 26.610 | 26.620 | 24.841 | 166,984 |
| 2024-04-02 | 27.070 | 27.380 | 27.030 | 27.090 | 25.280 | 32,798 |
| 2024-04-01 | 27.380 | 27.510 | 27.190 | 27.390 | 25.559 | 16,870 |
| 2024-03-28 | 27.100 | 27.310 | 27.000 | 27.310 | 25.485 | 13,658 |
| 2024-03-27 | 26.740 | 27.040 | 26.600 | 27.040 | 25.233 | 44,205 |
| 2024-03-26 | 26.330 | 26.700 | 26.330 | 26.550 | 24.776 | 34,986 |
| 2024-03-25 | 26.270 | 26.500 | 26.130 | 26.280 | 24.524 | 110,599 |
| 2024-03-22 | 26.340 | 26.560 | 26.160 | 26.240 | 24.486 | 51,122 |
| 2024-03-21 | 25.980 | 26.510 | 25.890 | 26.440 | 24.673 | 48,005 |
| 2024-03-20 | 25.200 | 26.000 | 25.200 | 25.930 | 24.197 | 45,536 |
| 2024-03-19 | 25.290 | 25.480 | 25.260 | 25.320 | 23.628 | 47,811 |
| 2024-03-18 | 24.930 | 25.260 | 24.830 | 25.260 | 23.572 | 22,241 |
| 2024-03-15 | 24.650 | 24.890 | 24.590 | 24.870 | 23.208 | 43,498 |
| 2024-03-14 | 25.140 | 25.260 | 24.480 | 24.560 | 22.919 | 35,546 |
| 2024-03-13 | 24.820 | 25.120 | 24.790 | 24.890 | 23.227 | 25,514 |
| 2024-03-12 | 24.890 | 24.950 | 24.690 | 24.780 | 23.124 | 23,944 |
| 2024-03-11 | 24.680 | 24.750 | 24.480 | 24.730 | 23.077 | 34,249 |
| 2024-03-08 | 25.010 | 25.130 | 24.710 | 24.840 | 23.180 | 35,456 |
| 2024-03-07 | 24.820 | 25.020 | 24.710 | 24.900 | 23.236 | 25,320 |
| 2024-03-06 | 24.620 | 24.710 | 24.200 | 24.710 | 23.059 | 23,150 |
| 2024-03-05 | 24.140 | 24.800 | 24.140 | 24.260 | 22.639 | 88,947 |
| 2024-03-04 | 23.940 | 24.360 | 23.870 | 24.240 | 22.620 | 18,865 |
| 2024-03-01 | 24.040 | 24.070 | 23.810 | 23.980 | 22.377 | 35,143 |
| 2024-02-29 | 23.900 | 23.990 | 23.600 | 23.990 | 22.387 | 29,000 |
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.