Citigroup CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	19.960	19.960	19.960	19.960	18.450	240
2023-11-29	19.800	19.920	19.800	19.860	18.357	2,532
2023-11-28	19.510	19.510	19.430	19.450	17.978	10,685
2023-11-27	19.480	19.520	19.480	19.520	18.043	2,317
2023-11-24	19.560	19.700	19.560	19.700	18.209	6,920
2023-11-23	19.740	19.740	19.740	19.740	18.246	253
2023-11-22	19.600	19.600	19.480	19.480	18.006	9,825
2023-11-21	19.550	19.550	19.550	19.550	18.071	914
2023-11-20	19.750	19.750	19.750	19.750	18.255	286
2023-11-17	19.610	19.630	19.610	19.630	18.145	281
2023-11-16	19.440	19.470	19.250	19.300	17.839	21,344
2023-11-15	19.460	19.530	19.460	19.530	18.052	2,778
2023-11-14	19.060	19.350	19.060	19.350	17.886	4,745
2023-11-13	18.520	18.530	18.520	18.530	17.128	784
2023-11-10	18.220	18.220	18.220	18.220	16.841	270
2023-11-09	18.190	18.190	18.190	18.190	16.813	0
2023-11-08	18.190	18.190	18.190	18.190	16.813	0
2023-11-07	18.100	18.190	18.100	18.190	16.813	26,141
2023-11-03	18.240	18.420	18.240	18.420	17.026	1,817
2023-11-02	17.490	17.960	17.490	17.950	16.382	3,350
2023-11-01	17.150	17.150	17.150	17.150	15.651	136
2023-10-31	17.030	17.120	17.030	17.120	15.624	2,103
2023-10-30	16.720	16.870	16.720	16.850	15.378	2,860
2023-10-27	16.830	16.910	16.620	16.620	15.168	1,895
2023-10-26	17.210	17.210	17.210	17.210	15.706	800
2023-10-25	16.720	16.770	16.720	16.770	15.305	1,096
2023-10-24	17.000	17.000	16.850	16.850	15.378	3,926
2023-10-23	17.060	17.100	16.880	16.880	15.405	6,114
2023-10-19	17.480	17.600	17.410	17.410	15.889	6,502
2023-10-18	17.610	17.610	17.500	17.500	15.971	1,086
2023-10-17	17.810	18.000	17.670	17.840	16.281	4,546
2023-10-16	18.020	18.020	17.670	17.810	16.254	6,798
2023-10-13	18.660	18.660	18.020	18.020	16.445	7,453
2023-10-11	18.140	18.140	17.980	18.030	16.455	8,685
2023-10-10	18.020	18.020	17.840	18.000	16.427	2,752
2023-10-06	17.420	17.650	17.420	17.650	16.108	906
2023-10-04	17.260	17.260	17.040	17.040	15.551	921
2023-10-03	17.350	17.350	17.250	17.300	15.788	922
2023-10-02	17.590	17.670	17.590	17.610	16.071	509
2023-09-28	17.690	17.950	17.690	17.890	16.327	5,624
2023-09-27	17.590	17.660	17.370	17.580	16.044	5,307
2023-09-26	17.730	17.730	17.510	17.510	15.980	3,944
2023-09-25	17.690	17.820	17.690	17.820	16.263	6,201
2023-09-22	17.940	17.940	17.810	17.810	16.254	28,200
2023-09-21	18.220	18.400	18.220	18.290	16.692	1,018
2023-09-20	18.710	18.710	18.440	18.440	16.829	2,350
2023-09-19	18.580	18.600	18.580	18.600	16.975	296
2023-09-18	18.490	18.590	18.490	18.570	16.947	2,323
2023-09-15	18.740	18.770	18.610	18.610	16.984	5,952
2023-09-14	18.790	18.870	18.790	18.840	17.194	1,555
2023-09-13	18.540	18.580	18.430	18.440	16.829	7,470
2023-09-12	17.910	18.210	17.910	18.160	16.573	3,003
2023-09-11	17.910	17.950	17.650	17.650	16.108	8,556
2023-09-08	17.680	17.680	17.590	17.670	16.126	4,263
2023-09-07	17.890	17.890	17.730	17.730	16.181	1,001
2023-09-06	17.860	18.010	17.850	18.010	16.436	4,078
2023-09-05	17.970	18.070	17.970	18.070	16.491	621
2023-09-01	18.180	18.180	18.080	18.140	16.555	901
2023-08-31	18.110	18.110	17.890	17.980	16.409	2,730
2023-08-30	18.180	18.180	18.010	18.010	16.436	2,197

← NewerPage 13 of 15 · 879 trading daysOlder →

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.