Citigroup CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 29.340 | 29.500 | 29.200 | 29.450 | 28.236 | 6,510 |
| 2024-11-15 | 28.950 | 29.350 | 28.950 | 29.350 | 28.140 | 12,581 |
| 2024-11-14 | 29.090 | 29.420 | 28.800 | 29.090 | 27.891 | 21,492 |
| 2024-11-13 | 29.410 | 29.550 | 29.400 | 29.410 | 28.198 | 2,863 |
| 2024-11-12 | 29.480 | 29.810 | 29.470 | 29.480 | 28.265 | 8,063 |
| 2024-11-11 | 29.640 | 29.910 | 29.640 | 29.760 | 28.533 | 8,538 |
| 2024-11-08 | 29.300 | 29.390 | 29.040 | 29.300 | 28.092 | 14,729 |
| 2024-11-07 | 29.120 | 29.370 | 28.970 | 29.120 | 27.920 | 13,369 |
| 2024-11-06 | 29.320 | 29.870 | 29.210 | 29.450 | 28.236 | 35,783 |
| 2024-11-05 | 27.150 | 27.160 | 26.730 | 27.150 | 26.031 | 10,804 |
| 2024-11-04 | 27.030 | 27.120 | 26.520 | 26.520 | 25.427 | 29,440 |
| 2024-11-01 | 27.180 | 27.550 | 27.140 | 27.180 | 25.831 | 151,403 |
| 2024-10-31 | 27.370 | 27.700 | 27.370 | 27.370 | 26.012 | 4,503 |
| 2024-10-30 | 27.500 | 27.840 | 27.450 | 27.500 | 26.135 | 3,341 |
| 2024-10-29 | 27.570 | 27.600 | 27.420 | 27.570 | 26.202 | 8,903 |
| 2024-10-28 | 27.350 | 27.440 | 26.660 | 27.350 | 25.993 | 10,330 |
| 2024-10-25 | 26.350 | 26.940 | 26.350 | 26.350 | 25.042 | 10,858 |
| 2024-10-24 | 26.930 | 26.950 | 26.750 | 26.930 | 25.593 | 3,908 |
| 2024-10-23 | 26.940 | 27.070 | 26.780 | 26.940 | 25.603 | 3,922 |
| 2024-10-22 | 27.160 | 27.160 | 26.190 | 27.160 | 25.812 | 15,814 |
| 2024-10-21 | 26.420 | 26.780 | 26.370 | 26.420 | 25.109 | 12,969 |
| 2024-10-18 | 26.850 | 27.220 | 26.790 | 26.850 | 25.517 | 5,886 |
| 2024-10-17 | 27.330 | 27.720 | 27.280 | 27.330 | 25.974 | 15,068 |
| 2024-10-16 | 27.050 | 27.490 | 27.050 | 27.470 | 26.107 | 15,825 |
| 2024-10-15 | 26.750 | 28.100 | 26.710 | 26.750 | 25.422 | 131,718 |
| 2024-10-11 | 28.100 | 28.190 | 27.400 | 28.100 | 26.705 | 4,009 |
| 2024-10-10 | 27.120 | 27.360 | 27.000 | 27.120 | 25.774 | 4,137 |
| 2024-10-09 | 27.080 | 27.420 | 26.990 | 27.380 | 26.021 | 7,180 |
| 2024-10-08 | 27.060 | 27.060 | 26.780 | 27.060 | 25.717 | 7,680 |
| 2024-10-07 | 26.720 | 26.900 | 26.600 | 26.720 | 25.394 | 2,170 |
| 2024-10-04 | 26.710 | 26.880 | 26.480 | 26.710 | 25.384 | 4,094 |
| 2024-10-03 | 26.160 | 26.200 | 26.110 | 26.160 | 24.862 | 2,100 |
| 2024-10-02 | 26.440 | 26.590 | 26.330 | 26.440 | 25.128 | 11,636 |
| 2024-10-01 | 26.390 | 26.530 | 26.070 | 26.390 | 25.080 | 29,955 |
| 2024-09-30 | 26.770 | 26.770 | 26.520 | 26.770 | 25.441 | 2,690 |
| 2024-09-27 | 26.460 | 26.730 | 26.430 | 26.460 | 25.147 | 4,913 |
| 2024-09-26 | 26.400 | 26.460 | 26.130 | 26.400 | 25.090 | 8,381 |
| 2024-09-25 | 25.830 | 25.900 | 25.790 | 25.830 | 24.548 | 6,232 |
| 2024-09-24 | 26.240 | 26.600 | 26.170 | 26.240 | 24.938 | 7,760 |
| 2024-09-23 | 26.760 | 26.860 | 26.650 | 26.760 | 25.432 | 3,801 |
| 2024-09-20 | 26.540 | 26.610 | 26.460 | 26.540 | 25.223 | 14,462 |
| 2024-09-19 | 26.950 | 26.950 | 25.960 | 26.950 | 25.612 | 10,388 |
| 2024-09-18 | 25.570 | 25.950 | 25.340 | 25.620 | 24.348 | 13,431 |
| 2024-09-17 | 25.360 | 25.390 | 25.150 | 25.360 | 24.101 | 7,775 |
| 2024-09-16 | 24.980 | 25.130 | 24.830 | 24.980 | 23.740 | 15,550 |
| 2024-09-13 | 24.670 | 24.850 | 24.590 | 24.670 | 23.446 | 2,479 |
| 2024-09-12 | 24.520 | 24.630 | 24.410 | 24.520 | 23.303 | 8,998 |
| 2024-09-11 | 24.510 | 24.550 | 24.200 | 24.550 | 23.332 | 7,822 |
| 2024-09-10 | 24.820 | 25.250 | 24.300 | 24.820 | 23.588 | 53,396 |
| 2024-09-09 | 25.470 | 25.800 | 24.930 | 25.470 | 24.206 | 23,310 |
| 2024-09-06 | 25.300 | 25.410 | 25.230 | 25.300 | 24.044 | 6,744 |
| 2024-09-05 | 25.950 | 26.240 | 25.920 | 25.950 | 24.662 | 7,993 |
| 2024-09-04 | 25.960 | 26.530 | 25.930 | 25.960 | 24.672 | 4,555 |
| 2024-09-03 | 26.240 | 26.690 | 26.140 | 26.240 | 24.938 | 11,861 |
| 2024-08-30 | 26.840 | 26.840 | 26.410 | 26.840 | 25.508 | 1,338 |
| 2024-08-29 | 26.500 | 26.500 | 26.260 | 26.500 | 25.185 | 1,200 |
| 2024-08-28 | 26.390 | 26.390 | 26.220 | 26.390 | 25.080 | 3,002 |
| 2024-08-27 | 26.430 | 26.550 | 26.320 | 26.430 | 25.118 | 1,871 |
| 2024-08-26 | 26.470 | 26.490 | 26.370 | 26.470 | 25.156 | 3,877 |
| 2024-08-23 | 26.630 | 26.630 | 26.070 | 26.630 | 25.308 | 6,230 |
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.