Citigroup CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	52.390	53.180	52.390	53.180	52.672	2,700
2026-04-24	52.620	52.660	52.620	52.660	52.157	2,600
2026-04-23	53.010	53.360	52.410	52.840	52.335	4,300
2026-04-22	54.030	54.230	53.230	53.230	52.722	77,300
2026-04-21	55.330	55.330	54.130	54.210	53.692	5,100
2026-04-20	54.350	54.780	54.350	54.760	54.237	4,700
2026-04-17	53.940	54.690	53.940	54.370	53.851	5,500
2026-04-16	54.530	54.550	53.270	53.330	52.821	3,000
2026-04-15	53.930	54.570	53.870	54.380	53.861	8,700
2026-04-14	52.200	53.840	52.200	53.430	52.920	154,900
2026-04-13	50.410	52.030	50.410	52.030	51.533	4,700
2026-04-10	51.090	51.510	51.080	51.270	50.780	2,800
2026-04-09	50.520	51.560	50.520	51.560	51.068	6,700
2026-04-08	49.960	51.090	49.960	50.820	50.335	19,900
2026-04-07	48.030	48.360	47.880	48.160	47.700	53,900
2026-04-06	47.930	48.320	47.930	48.320	47.859	5,100
2026-04-02	46.470	47.440	46.260	47.430	46.977	12,700
2026-04-01	47.600	48.380	47.210	47.540	47.086	13,500
2026-03-31	44.920	46.800	44.920	46.800	46.353	13,100
2026-03-30	44.490	44.850	44.070	44.070	43.649	10,000
2026-03-27	45.420	45.600	44.130	44.130	43.709	79,600
2026-03-26	46.940	46.940	46.000	46.410	45.967	4,100
2026-03-25	47.690	48.010	46.880	47.210	46.759	11,500
2026-03-24	45.560	47.160	45.270	46.890	46.442	6,400
2026-03-23	46.430	46.670	45.910	46.060	45.620	8,900
2026-03-20	45.560	45.670	44.880	45.130	44.699	9,200
2026-03-19	44.210	45.350	44.210	45.350	44.917	20,700
2026-03-18	44.340	45.080	44.340	44.790	44.362	3,200
2026-03-17	44.670	44.670	44.530	44.620	44.194	5,400
2026-03-16	44.500	44.500	44.080	44.260	43.837	1,200
2026-03-13	44.180	44.400	43.570	43.570	43.154	1,100
2026-03-12	43.650	43.870	43.330	43.730	43.312	5,200
2026-03-11	44.790	45.050	44.440	45.050	44.620	3,300
2026-03-10	44.730	45.680	44.400	44.970	44.541	9,700
2026-03-09	43.130	43.170	42.240	43.170	42.758	7,900
2026-03-06	43.310	44.250	42.580	44.000	43.580	16,400
2026-03-05	45.140	45.220	44.600	45.010	44.580	3,100
2026-03-04	46.290	46.290	45.960	45.960	45.521	4,300
2026-03-03	44.400	46.130	44.400	45.760	45.323	4,800
2026-03-02	43.880	46.070	43.880	45.860	45.422	7,900
2026-02-27	46.500	46.500	45.200	45.490	45.056	13,800
2026-02-26	47.660	48.180	47.500	47.640	47.185	9,200
2026-02-25	46.300	47.100	46.100	47.100	46.650	3,000
2026-02-24	45.670	46.000	44.700	45.250	44.818	7,200
2026-02-23	47.540	48.090	45.000	45.710	45.274	4,400
2026-02-20	47.520	47.820	47.100	47.820	47.363	6,500
2026-02-19	47.710	47.840	47.260	47.740	47.284	8,800
2026-02-18	48.000	48.290	47.930	48.000	47.542	9,300
2026-02-17	45.820	47.220	45.820	47.010	46.561	15,100
2026-02-13	45.280	45.910	44.910	45.790	45.353	37,200
2026-02-12	48.650	49.160	45.930	45.930	45.491	9,200
2026-02-11	50.910	51.180	48.530	48.530	48.067	6,800
2026-02-10	51.620	51.620	49.810	49.810	49.334	1,200
2026-02-09	50.980	51.700	50.770	51.520	51.028	6,300
2026-02-06	49.000	50.850	49.000	50.730	50.246	14,000
2026-02-05	47.130	48.030	47.110	48.030	47.571	5,200
2026-02-04	48.880	49.180	48.520	48.520	48.057	16,900
2026-02-03	48.510	49.140	48.070	48.330	47.868	4,600
2026-02-02	47.540	48.300	47.460	48.120	47.660	10,000
2026-01-30	47.420	48.000	47.360	48.000	47.297	12,000

← NewerPage 3 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.