Citigroup CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	31.710	31.730	31.490	31.490	30.642	9,105
2025-05-09	30.220	30.390	30.050	30.060	29.250	5,824
2025-05-08	30.090	30.400	30.090	30.150	29.338	8,091
2025-05-07	29.550	29.690	29.510	29.560	28.764	8,861
2025-05-06	29.190	29.530	29.190	29.380	28.589	7,318
2025-05-05	29.340	29.860	29.220	29.630	28.832	50,188
2025-05-02	29.490	29.780	29.280	29.730	28.699	31,142
2025-05-01	28.890	28.960	28.670	28.670	27.676	36,281
2025-04-30	28.350	28.760	28.350	28.760	27.762	4,214
2025-04-29	28.800	29.050	28.800	29.050	28.042	7,985
2025-04-28	29.080	29.100	28.660	28.840	27.840	3,037
2025-04-25	28.720	28.910	28.640	28.820	27.820	10,924
2025-04-24	27.870	28.820	27.870	28.820	27.820	3,222
2025-04-23	27.950	28.980	27.950	28.040	27.067	50,397
2025-04-22	26.900	27.330	26.870	27.210	26.266	7,120
2025-04-21	26.500	26.600	26.210	26.480	25.561	9,878
2025-04-17	26.250	26.840	26.200	26.650	25.726	19,700
2025-04-16	26.750	26.900	25.930	26.160	25.253	29,757
2025-04-15	26.890	27.770	26.890	27.200	26.257	39,508
2025-04-14	26.910	27.080	26.330	26.760	25.832	33,496
2025-04-11	25.730	26.210	25.490	26.180	25.272	28,140
2025-04-10	26.340	26.360	25.080	25.960	25.060	38,694
2025-04-09	24.010	27.730	23.830	27.160	26.218	152,682
2025-04-08	25.840	26.370	24.450	25.070	24.200	53,881
2025-04-07	23.700	25.850	23.470	24.870	24.007	107,913
2025-04-04	25.440	25.440	23.820	24.400	23.554	54,691
2025-04-03	27.990	28.010	26.600	26.660	25.735	115,496
2025-04-02	29.440	30.340	29.440	30.280	29.230	20,359
2025-04-01	29.770	29.810	29.390	29.810	28.776	23,034
2025-03-31	29.400	29.980	29.160	29.980	28.940	25,821
2025-03-28	30.210	30.440	29.450	29.650	28.622	38,500
2025-03-27	30.660	30.660	30.310	30.330	29.278	89,930
2025-03-26	31.610	31.650	30.920	30.920	29.847	26,585
2025-03-25	31.430	31.510	31.300	31.440	30.349	22,656
2025-03-24	30.970	31.400	30.710	31.340	30.253	52,468
2025-03-21	30.120	30.470	30.040	30.390	29.336	19,735
2025-03-20	30.050	30.740	29.900	30.390	29.336	25,932
2025-03-19	29.580	30.500	29.490	30.260	29.210	22,773
2025-03-18	29.670	29.740	29.540	29.690	28.660	34,207
2025-03-17	29.070	29.740	29.070	29.680	28.650	29,334
2025-03-14	28.710	29.160	28.490	29.130	28.120	23,036
2025-03-13	28.840	28.970	28.400	28.420	27.434	31,314
2025-03-12	29.140	29.150	28.640	28.730	27.733	28,686
2025-03-11	28.460	28.870	28.140	28.600	27.608	34,575
2025-03-10	29.100	29.100	27.990	28.470	27.482	31,839
2025-03-07	29.700	29.940	28.890	29.940	28.901	32,970
2025-03-06	30.470	30.510	29.690	29.760	28.728	29,278
2025-03-05	30.970	31.140	30.400	30.990	29.915	56,620
2025-03-04	31.660	31.660	29.980	30.710	29.645	21,949
2025-03-03	33.980	34.000	32.340	32.700	31.566	27,235
2025-02-28	33.680	33.840	33.030	33.830	32.657	15,468
2025-02-27	33.450	34.000	33.360	33.450	32.290	7,649
2025-02-26	33.530	33.880	33.290	33.530	32.367	17,784
2025-02-25	33.090	33.680	32.620	33.090	31.942	6,115
2025-02-24	34.030	34.130	33.000	33.360	32.203	12,916
2025-02-21	33.790	34.700	33.790	33.790	32.618	10,722
2025-02-20	35.620	35.620	34.380	34.500	33.303	11,319
2025-02-19	35.740	35.740	35.420	35.640	34.404	11,723
2025-02-18	35.590	35.910	35.490	35.860	34.616	24,883
2025-02-14	35.820	35.880	35.180	35.820	34.577	5,626

← NewerPage 7 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.