Citigroup CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	18.180	18.180	18.100	18.100	16.518	856
2023-08-28	18.110	18.190	17.950	17.980	16.409	2,010
2023-08-25	17.900	17.930	17.900	17.910	16.345	52,905
2023-08-24	17.870	17.900	17.850	17.900	16.336	1,333
2023-08-23	17.870	17.880	17.870	17.880	16.318	3,320
2023-08-22	18.410	18.410	17.860	17.860	16.299	4,010
2023-08-18	18.510	18.560	18.390	18.390	16.783	2,239
2023-08-17	18.700	18.700	18.350	18.450	16.838	1,629
2023-08-16	18.780	18.780	18.780	18.780	17.139	251
2023-08-15	18.860	19.010	18.830	18.830	17.185	1,489
2023-08-14	19.300	19.300	19.190	19.220	17.541	1,436
2023-08-11	19.370	19.410	19.370	19.410	17.714	2,050
2023-08-10	19.470	19.470	19.320	19.320	17.632	621
2023-08-09	19.620	19.620	19.440	19.440	17.741	4,276
2023-08-08	19.390	19.700	19.310	19.700	17.979	3,028
2023-08-04	20.250	20.250	19.890	19.890	18.152	6,700
2023-08-03	20.110	20.110	20.110	20.110	18.140	271
2023-08-02	20.210	20.210	20.210	20.210	18.230	102
2023-08-01	20.550	20.550	20.440	20.530	18.519	10,270
2023-07-31	20.750	20.790	20.660	20.700	18.672	15,287
2023-07-28	20.710	20.770	20.680	20.680	18.654	4,602
2023-07-27	20.760	21.340	20.760	20.870	18.826	22,962
2023-07-26	20.690	20.690	20.690	20.690	18.663	500
2023-07-25	20.730	20.730	20.550	20.550	18.537	5,275
2023-07-24	20.620	20.800	20.620	20.800	18.763	885
2023-07-19	20.630	20.800	20.630	20.780	18.745	3,600
2023-07-18	20.580	20.580	20.460	20.460	18.456	350
2023-07-17	20.120	20.280	20.120	20.280	18.293	1,102
2023-07-14	20.830	20.830	19.980	19.980	18.023	6,358
2023-07-13	20.650	20.650	20.650	20.650	18.627	1,000
2023-07-12	20.800	20.800	20.800	20.800	18.763	850
2023-07-10	20.050	20.170	19.930	19.930	17.978	638
2023-07-07	20.090	20.160	19.990	19.990	18.032	2,029
2023-07-06	19.850	19.860	19.850	19.860	17.915	599
2023-07-05	20.330	20.440	20.330	20.440	18.438	1,250
2023-07-04	20.220	20.220	20.220	20.220	18.239	0
2023-06-30	20.180	20.230	20.180	20.220	18.239	1,750
2023-06-29	20.360	20.360	20.230	20.230	18.248	2,050
2023-06-28	20.060	20.180	20.060	20.180	18.203	4,150
2023-06-27	20.360	20.360	20.350	20.350	18.357	600
2023-06-26	20.140	20.140	20.140	20.140	18.167	250
2023-06-23	20.160	20.160	20.160	20.160	18.185	200
2023-06-22	20.460	20.460	20.360	20.360	18.366	2,004
2023-06-21	20.720	20.850	20.720	20.750	18.717	492
2023-06-20	20.760	20.810	20.760	20.810	18.772	675
2023-06-16	21.180	21.180	21.180	21.180	19.105	220
2023-06-15	20.870	21.180	20.870	21.180	19.105	1,867
2023-06-14	21.270	21.270	21.260	21.260	19.178	443
2023-06-13	21.540	21.540	21.260	21.260	19.178	2,095
2023-06-12	21.100	21.180	20.990	21.150	19.078	8,103
2023-06-09	21.120	21.130	21.060	21.060	18.997	1,352
2023-06-08	21.040	21.040	21.000	21.000	18.943	1,400
2023-06-07	20.770	21.020	20.670	20.970	18.916	12,413
2023-06-06	20.680	20.680	20.600	20.650	18.627	755
2023-06-05	20.280	20.320	20.130	20.200	18.221	911
2023-06-02	20.000	20.300	20.000	20.260	18.275	2,607
2023-06-01	19.440	19.590	19.440	19.590	17.671	400
2023-05-31	19.200	19.200	19.200	19.200	17.319	220
2023-05-29	19.830	19.830	19.830	19.830	17.888	261
2023-05-26	19.420	19.490	19.420	19.490	17.581	326

← NewerPage 14 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.