Hermes CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2026-07-20 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2026-07-17 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2026-07-16 | 8.280 | 8.280 | 8.180 | 8.180 | 8.180 | 2,398 |
| 2026-07-15 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-07-14 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-07-13 | 8.040 | 8.040 | 7.970 | 7.970 | 7.970 | 4,136 |
| 2026-07-10 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 3,359 |
| 2026-07-09 | 7.900 | 7.960 | 7.900 | 7.960 | 7.960 | 320 |
| 2026-07-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-07-07 | 8.040 | 8.040 | 7.980 | 7.980 | 7.980 | 2,000 |
| 2026-07-06 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2026-07-03 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2026-07-02 | 8.050 | 8.090 | 8.050 | 8.070 | 8.070 | 927 |
| 2026-06-30 | 7.860 | 7.860 | 7.850 | 7.850 | 7.850 | 615 |
| 2026-06-29 | 7.930 | 7.960 | 7.930 | 7.940 | 7.940 | 3,334 |
| 2026-06-26 | 7.920 | 7.940 | 7.920 | 7.940 | 7.940 | 2,905 |
| 2026-06-25 | 7.860 | 7.920 | 7.510 | 7.880 | 7.880 | 4,058 |
| 2026-06-24 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 838 |
| 2026-06-23 | 7.860 | 7.860 | 7.840 | 7.840 | 7.840 | 110 |
| 2026-06-22 | 8.000 | 8.000 | 7.930 | 7.930 | 7.930 | 875 |
| 2026-06-19 | 8.470 | 8.680 | 8.460 | 8.640 | 8.640 | 812 |
| 2026-06-18 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2026-06-17 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2026-06-16 | 8.520 | 8.530 | 8.500 | 8.530 | 8.530 | 636 |
| 2026-06-15 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 238 |
| 2026-06-12 | 8.320 | 8.320 | 8.300 | 8.300 | 8.300 | 257 |
| 2026-06-11 | 8.240 | 8.240 | 7.980 | 7.980 | 7.980 | 100 |
| 2026-06-10 | 8.050 | 8.050 | 7.980 | 7.980 | 7.980 | 439 |
| 2026-06-09 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 1,224 |
| 2026-06-08 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2026-06-05 | 7.870 | 7.870 | 7.850 | 7.860 | 7.860 | 3,802 |
| 2026-06-04 | 7.780 | 7.780 | 7.670 | 7.780 | 7.780 | 104,266 |
| 2026-06-03 | 7.770 | 7.770 | 7.640 | 7.650 | 7.650 | 5,209 |
| 2026-06-02 | 7.820 | 7.840 | 7.820 | 7.840 | 7.840 | 1,905 |
| 2026-06-01 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 2,490 |
| 2026-05-29 | 7.990 | 7.990 | 7.930 | 7.930 | 7.930 | 832 |
| 2026-05-28 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2026-05-27 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2026-05-26 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 250 |
| 2026-05-25 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 400 |
| 2026-05-22 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2026-05-21 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2026-05-20 | 7.710 | 7.960 | 7.700 | 7.960 | 7.960 | 350 |
| 2026-05-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-05-15 | 7.690 | 7.700 | 7.690 | 7.700 | 7.700 | 1,226 |
| 2026-05-14 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 1,005 |
| 2026-05-13 | 7.640 | 7.800 | 7.640 | 7.800 | 7.800 | 700 |
| 2026-05-12 | 7.740 | 7.760 | 7.740 | 7.760 | 7.760 | 625 |
| 2026-05-11 | 7.850 | 7.850 | 7.820 | 7.850 | 7.850 | 1,055 |
| 2026-05-08 | 8.190 | 8.210 | 8.160 | 8.160 | 8.160 | 5,530 |
| 2026-05-07 | 8.440 | 8.440 | 8.310 | 8.310 | 8.310 | 10,719 |
| 2026-05-06 | 8.180 | 8.230 | 8.180 | 8.220 | 8.220 | 2,089 |
| 2026-05-05 | 7.750 | 7.820 | 7.750 | 7.810 | 7.810 | 2,100 |
| 2026-05-04 | 7.810 | 7.830 | 7.750 | 7.760 | 7.760 | 2,409 |
| 2026-05-01 | 8.020 | 8.020 | 7.870 | 7.870 | 7.870 | 1,137 |
| 2026-04-30 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,001 |
| 2026-04-29 | 7.890 | 7.890 | 7.830 | 7.870 | 7.870 | 8,478 |
| 2026-04-28 | 8.000 | 8.000 | 7.950 | 7.960 | 7.960 | 3,251 |
| 2026-04-27 | 8.070 | 8.110 | 8.060 | 8.090 | 8.090 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.0630 EUR |
| 2026-02-17 | 0.0243 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.