Citigroup CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	38.740	38.740	38.210	38.360	37.574	3,501
2025-08-06	38.570	38.570	38.570	38.570	37.780	287
2025-08-05	38.780	38.780	37.890	38.300	37.515	3,095
2025-08-01	38.570	38.570	37.500	38.460	37.424	19,868
2025-07-31	40.200	40.200	39.360	39.360	38.300	3,738
2025-07-30	39.840	40.200	39.810	40.200	39.117	1,356
2025-07-29	40.200	40.200	39.560	39.560	38.494	1,593
2025-07-28	40.400	40.400	39.900	40.010	38.932	8,885
2025-07-25	39.720	40.280	39.720	40.280	39.195	3,435
2025-07-24	40.560	40.570	39.990	40.020	38.942	9,697
2025-07-23	39.770	40.190	39.730	40.190	39.107	6,194
2025-07-22	38.900	39.580	38.900	39.400	38.339	5,389
2025-07-21	39.300	39.300	38.900	38.900	37.852	2,302
2025-07-18	39.290	39.290	39.050	39.160	38.105	1,476
2025-07-17	38.030	38.980	38.030	38.980	37.930	5,822
2025-07-16	38.150	38.150	37.250	37.800	36.782	7,618
2025-07-15	37.330	38.280	37.180	38.280	37.249	8,891
2025-07-14	36.380	36.650	36.380	36.650	35.663	2,482
2025-07-11	36.000	36.460	36.000	36.460	35.478	713
2025-07-10	36.380	36.500	36.380	36.430	35.449	2,293
2025-07-09	36.250	36.250	35.950	35.950	34.982	3,424
2025-07-08	36.460	36.460	35.830	35.830	34.865	30,466
2025-07-07	37.150	37.200	36.580	36.660	35.672	4,182
2025-07-04	36.160	37.100	36.150	37.040	36.042	1,433
2025-07-03	36.990	37.260	36.980	37.250	36.246	7,620
2025-07-02	36.220	36.480	36.000	36.390	35.410	4,746
2025-06-30	35.780	35.850	35.640	35.640	34.680	902
2025-06-27	35.320	35.500	35.280	35.470	34.514	5,060
2025-06-26	35.000	35.530	35.000	35.450	34.495	7,369
2025-06-25	34.200	34.750	34.150	34.690	33.755	70,103
2025-06-24	33.640	34.200	33.640	34.200	33.279	29,690
2025-06-23	32.980	33.220	32.980	33.220	32.325	4,432
2025-06-20	33.240	33.240	33.020	33.030	32.140	1,785
2025-06-19	32.370	32.370	32.370	32.370	31.498	257
2025-06-18	32.960	33.000	32.900	32.900	32.014	3,309
2025-06-17	32.540	32.660	32.500	32.560	31.683	5,217
2025-06-16	32.670	32.850	32.670	32.820	31.936	4,542
2025-06-13	32.260	32.440	32.010	32.090	31.226	9,428
2025-06-12	32.850	32.850	32.680	32.850	31.965	3,083
2025-06-11	32.900	33.170	32.900	32.990	32.101	2,501
2025-06-10	32.790	32.830	32.700	32.820	31.936	5,209
2025-06-09	33.000	33.150	32.940	32.970	32.082	11,148
2025-06-06	32.430	32.890	32.430	32.890	32.004	4,543
2025-06-05	31.850	32.400	31.850	32.220	31.352	6,939
2025-06-04	32.230	32.600	32.170	32.200	31.333	2,907
2025-06-03	31.710	32.220	31.710	32.170	31.303	2,915
2025-06-02	31.670	31.910	31.430	31.900	31.041	4,812
2025-05-30	31.420	31.720	31.390	31.720	30.865	15,211
2025-05-29	31.740	31.770	31.480	31.770	30.914	5,240
2025-05-28	31.650	31.710	31.540	31.550	30.700	3,359
2025-05-27	31.350	31.780	31.350	31.770	30.914	4,344
2025-05-26	31.750	31.750	30.640	30.640	29.815	2,076
2025-05-23	30.110	30.860	30.110	30.790	29.961	7,352
2025-05-22	30.830	31.070	30.740	31.020	30.184	10,188
2025-05-21	31.420	31.420	30.860	30.950	30.116	6,053
2025-05-20	31.770	31.960	31.770	31.960	31.099	4,891
2025-05-16	32.020	32.020	31.750	31.880	31.021	14,340
2025-05-15	31.550	32.070	31.390	32.010	31.148	3,847
2025-05-14	31.890	31.890	31.700	31.760	30.904	2,039
2025-05-13	31.600	31.980	31.600	31.940	31.080	1,784

← NewerPage 6 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.