Citigroup CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.960	47.980	46.980	47.600	46.903	10,200
2026-01-28	47.440	47.700	46.970	47.230	46.538	8,400
2026-01-27	47.500	47.560	47.350	47.450	46.755	3,200
2026-01-26	47.580	47.650	47.520	47.520	46.824	5,300
2026-01-23	47.770	47.770	46.960	47.100	46.410	1,900
2026-01-22	47.590	47.880	47.580	47.880	47.179	3,900
2026-01-21	47.030	47.620	47.030	47.280	46.588	2,400
2026-01-20	47.810	47.830	46.695	46.830	46.144	12,500
2026-01-19	48.800	48.800	48.170	48.670	47.957	1,100
2026-01-16	48.880	49.300	48.650	49.040	48.322	16,000
2026-01-15	47.460	48.780	47.460	48.550	47.839	4,200
2026-01-14	49.030	49.040	45.830	46.270	45.592	11,800
2026-01-13	48.750	48.750	47.930	47.990	47.287	5,800
2026-01-12	48.620	48.770	48.400	48.770	48.056	11,500
2026-01-09	50.020	50.400	50.020	50.250	49.514	13,500
2026-01-08	50.470	50.470	49.980	50.020	49.287	1,700
2026-01-07	50.640	50.660	50.170	50.250	49.514	1,800
2026-01-06	51.000	51.310	50.800	50.800	50.056	1,600
2026-01-05	49.880	51.370	49.860	51.080	50.332	13,800
2026-01-02	48.560	49.110	48.440	49.110	48.391	22,900
2025-12-31	48.880	48.880	48.400	48.400	47.691	5,100
2025-12-30	49.050	49.050	48.450	48.490	47.780	6,300
2025-12-29	50.000	50.000	49.020	49.030	48.312	10,200
2025-12-24	49.900	50.820	49.900	50.430	49.691	35,700
2025-12-23	48.830	49.810	48.830	49.500	48.775	5,500
2025-12-22	47.890	49.200	47.850	49.080	48.361	4,100
2025-12-19	47.670	47.850	47.670	47.850	47.149	2,361
2025-12-18	46.800	47.150	46.780	47.050	46.361	3,458
2025-12-17	46.350	46.650	46.150	46.220	45.543	6,726
2025-12-16	46.750	46.860	45.940	46.250	45.573	5,664
2025-12-15	46.530	47.060	46.530	46.920	46.233	6,253
2025-12-12	46.780	46.780	46.300	46.300	45.622	6,573
2025-12-11	46.280	46.610	46.200	46.450	45.770	3,940
2025-12-10	45.850	46.380	45.850	46.140	45.464	7,082
2025-12-09	45.140	45.460	44.590	45.460	44.794	22,186
2025-12-08	45.760	45.760	45.040	45.120	44.459	2,453
2025-12-05	44.740	45.280	44.740	45.260	44.597	6,838
2025-12-04	44.440	45.060	44.440	44.770	44.114	7,164
2025-12-03	43.060	44.380	43.060	44.350	43.700	6,699
2025-12-02	42.960	43.230	42.960	42.970	42.341	4,024
2025-12-01	43.080	43.080	42.670	42.670	42.045	1,794
2025-11-28	42.780	43.290	42.780	43.110	42.479	2,312
2025-11-27	42.180	43.100	42.180	43.100	42.469	500
2025-11-26	42.500	42.900	42.350	42.770	42.144	8,028
2025-11-25	42.000	42.250	41.560	42.100	41.483	5,889
2025-11-24	41.120	41.650	41.120	41.540	40.932	2,623
2025-11-21	40.690	41.250	39.900	41.100	40.498	10,000
2025-11-20	42.350	42.750	40.580	40.580	39.986	16,455
2025-11-19	41.720	41.720	41.460	41.560	40.951	5,331
2025-11-18	40.650	41.320	40.250	40.990	40.390	8,802
2025-11-17	41.590	41.650	40.860	40.860	40.262	2,136
2025-11-14	41.300	42.200	41.300	41.680	41.070	224,797
2025-11-13	42.920	42.920	41.890	41.890	41.276	6,211
2025-11-12	42.380	43.080	42.380	42.910	42.282	7,524
2025-11-11	42.200	42.340	41.920	42.010	41.395	4,340
2025-11-10	42.030	42.730	41.910	42.470	41.848	8,153
2025-11-07	41.300	41.780	40.870	41.720	41.109	8,737
2025-11-06	42.470	42.550	41.780	42.160	41.543	6,201
2025-11-05	41.990	42.590	41.990	42.550	41.927	3,050
2025-11-04	41.650	42.380	41.200	42.060	41.444	7,635

← NewerPage 4 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.