Citigroup CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	54.460	54.680	54.190	54.190	53.926	5,700
2026-07-21	53.500	54.600	53.500	54.350	54.085	7,400
2026-07-20	53.640	53.640	52.630	52.630	52.373	10,800
2026-07-17	53.280	53.650	52.950	53.080	52.821	5,100
2026-07-16	54.410	54.800	53.790	54.000	53.737	13,600
2026-07-15	54.680	55.250	54.250	55.250	54.981	8,300
2026-07-14	58.670	58.880	54.350	55.050	54.782	25,600
2026-07-13	57.250	57.540	56.480	57.540	57.259	3,700
2026-07-10	57.740	57.810	57.700	57.810	57.528	600
2026-07-09	56.970	57.210	56.970	57.210	56.931	500
2026-07-08	56.950	56.950	56.270	56.300	56.025	19,200
2026-07-07	58.870	58.870	57.720	57.770	57.488	40,200
2026-07-06	58.810	58.810	58.540	58.630	58.344	1,500
2026-07-03	58.640	58.640	58.640	58.640	58.354	100
2026-07-02	57.760	57.760	56.940	57.080	56.802	2,000
2026-06-30	57.960	57.960	57.240	57.240	56.961	6,900
2026-06-29	58.060	58.060	58.060	58.060	57.777	0
2026-06-26	58.640	58.640	57.780	58.060	57.777	11,200
2026-06-25	58.940	60.380	58.940	59.390	59.100	1,900
2026-06-24	59.340	59.350	58.780	59.030	58.742	1,900
2026-06-23	58.880	59.780	58.880	59.580	59.289	3,600
2026-06-22	59.390	59.820	59.390	59.570	59.279	7,600
2026-06-19	58.440	59.500	58.440	59.500	59.210	1,200
2026-06-18	60.210	60.210	58.800	58.800	58.513	2,900
2026-06-17	59.000	60.000	59.000	59.140	58.852	19,600
2026-06-16	58.500	58.690	57.910	58.620	58.334	11,700
2026-06-15	58.420	58.420	57.840	57.840	57.558	9,200
2026-06-12	57.500	57.610	57.300	57.460	57.180	4,700
2026-06-11	55.170	56.660	55.170	56.500	56.224	5,700
2026-06-10	55.430	55.450	54.590	54.840	54.573	5,900
2026-06-09	55.260	55.670	54.300	55.300	55.030	22,400
2026-06-08	55.250	55.250	54.690	54.690	54.423	900
2026-06-05	55.350	55.350	53.910	54.290	54.025	9,400
2026-06-04	54.500	55.620	54.500	55.560	55.289	3,600
2026-06-03	53.650	53.650	52.900	53.160	52.901	1,400
2026-06-02	52.980	54.170	52.980	54.020	53.757	7,900
2026-06-01	50.860	52.890	50.860	52.860	52.602	4,900
2026-05-29	51.910	51.910	51.910	51.910	51.657	200
2026-05-28	51.120	51.200	50.840	51.170	50.920	1,000
2026-05-27	51.620	51.620	51.340	51.340	51.090	21,400
2026-05-26	52.310	52.310	51.580	51.970	51.717	2,000
2026-05-25	52.020	52.990	51.600	52.990	52.732	1,900
2026-05-22	51.570	51.590	51.320	51.320	51.070	6,500
2026-05-21	51.400	51.420	50.680	51.200	50.950	1,200
2026-05-20	49.690	51.360	49.690	51.310	51.060	1,800
2026-05-19	49.500	49.690	49.290	49.290	49.050	4,900
2026-05-15	50.700	50.810	50.700	50.740	50.493	1,200
2026-05-14	51.780	51.780	51.150	51.330	51.080	3,100
2026-05-13	51.590	51.600	50.990	50.990	50.741	1,300
2026-05-12	50.980	51.880	50.980	51.880	51.627	3,100
2026-05-11	51.600	52.030	51.600	51.700	51.448	4,300
2026-05-08	53.980	54.090	51.620	51.670	51.418	11,200
2026-05-07	52.820	53.570	52.270	53.120	52.861	10,700
2026-05-06	54.100	54.100	52.460	52.460	52.204	12,000
2026-05-05	51.910	52.830	51.910	52.760	52.503	49,000
2026-05-04	51.700	51.740	51.240	51.640	51.388	4,600
2026-05-01	52.970	53.550	52.240	52.390	51.890	18,300
2026-04-30	52.080	52.890	52.080	52.620	52.118	5,600
2026-04-29	52.440	52.760	52.100	52.320	51.820	5,800
2026-04-28	53.510	53.960	52.700	52.770	52.266	10,800

← NewerPage 2 of 15 · 878 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.