Hermes CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 626 |
| 2026-04-23 | 8.150 | 8.150 | 8.070 | 8.080 | 8.080 | 5,674 |
| 2026-04-22 | 8.060 | 8.090 | 8.060 | 8.070 | 8.070 | 1,604 |
| 2026-04-21 | 8.170 | 8.200 | 8.110 | 8.110 | 8.047 | 1,746 |
| 2026-04-20 | 8.490 | 8.490 | 8.220 | 8.270 | 8.205 | 9,679 |
| 2026-04-17 | 8.520 | 8.520 | 8.490 | 8.490 | 8.424 | 2,341 |
| 2026-04-16 | 8.050 | 8.050 | 8.050 | 8.050 | 7.987 | 1,171 |
| 2026-04-15 | 8.000 | 8.040 | 7.970 | 8.030 | 7.967 | 3,119 |
| 2026-04-14 | 8.680 | 8.680 | 8.610 | 8.650 | 8.583 | 12,337 |
| 2026-04-13 | 8.570 | 8.570 | 8.570 | 8.570 | 8.503 | 0 |
| 2026-04-10 | 8.610 | 8.610 | 8.570 | 8.570 | 8.503 | 1,604 |
| 2026-04-09 | 8.470 | 8.620 | 8.470 | 8.600 | 8.533 | 4,226 |
| 2026-04-08 | 8.670 | 8.700 | 8.620 | 8.660 | 8.592 | 9,371 |
| 2026-04-07 | 8.150 | 8.160 | 8.150 | 8.160 | 8.096 | 1,290 |
| 2026-04-06 | 8.260 | 8.270 | 8.260 | 8.260 | 8.196 | 3,169 |
| 2026-04-02 | 8.190 | 8.200 | 8.170 | 8.170 | 8.106 | 3,283 |
| 2026-04-01 | 8.020 | 8.020 | 8.020 | 8.020 | 7.957 | 0 |
| 2026-03-31 | 7.890 | 8.020 | 7.870 | 8.020 | 7.957 | 3,460 |
| 2026-03-30 | 7.920 | 8.030 | 7.920 | 7.950 | 7.888 | 7,815 |
| 2026-03-27 | 7.930 | 7.930 | 7.870 | 7.870 | 7.809 | 780 |
| 2026-03-26 | 8.140 | 8.140 | 8.000 | 8.030 | 7.967 | 3,336 |
| 2026-03-25 | 8.190 | 8.190 | 8.120 | 8.150 | 8.086 | 3,825 |
| 2026-03-24 | 8.120 | 8.120 | 8.120 | 8.120 | 8.057 | 0 |
| 2026-03-23 | 8.160 | 8.170 | 8.010 | 8.120 | 8.057 | 2,301 |
| 2026-03-20 | 8.140 | 8.140 | 8.020 | 8.030 | 7.967 | 3,825 |
| 2026-03-19 | 8.480 | 8.610 | 8.480 | 8.570 | 8.503 | 558 |
| 2026-03-18 | 9.040 | 9.040 | 8.980 | 8.980 | 8.910 | 1,779 |
| 2026-03-17 | 9.090 | 9.090 | 9.030 | 9.030 | 8.960 | 2,040 |
| 2026-03-16 | 9.180 | 9.210 | 9.180 | 9.190 | 9.118 | 550 |
| 2026-03-13 | 9.150 | 9.150 | 9.110 | 9.110 | 9.039 | 736 |
| 2026-03-12 | 9.290 | 9.290 | 9.250 | 9.250 | 9.178 | 150 |
| 2026-03-11 | 9.450 | 9.450 | 9.450 | 9.450 | 9.376 | 0 |
| 2026-03-10 | 9.450 | 9.480 | 9.400 | 9.450 | 9.376 | 3,630 |
| 2026-03-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.277 | 0 |
| 2026-03-06 | 9.300 | 9.350 | 9.300 | 9.350 | 9.277 | 2,030 |
| 2026-03-05 | 9.440 | 9.440 | 9.440 | 9.440 | 9.366 | 0 |
| 2026-03-04 | 9.460 | 9.460 | 9.440 | 9.440 | 9.366 | 2,547 |
| 2026-03-03 | 9.380 | 9.400 | 9.380 | 9.380 | 9.307 | 7,565 |
| 2026-03-02 | 9.630 | 9.670 | 9.630 | 9.640 | 9.565 | 8,809 |
| 2026-02-27 | 9.970 | 9.980 | 9.960 | 9.960 | 9.882 | 2,449 |
| 2026-02-26 | 10.110 | 10.120 | 10.110 | 10.120 | 10.041 | 323 |
| 2026-02-25 | 10.060 | 10.070 | 10.050 | 10.070 | 9.991 | 519 |
| 2026-02-24 | 10.180 | 10.180 | 10.180 | 10.180 | 10.101 | 150 |
| 2026-02-23 | 10.270 | 10.310 | 10.250 | 10.300 | 10.220 | 973 |
| 2026-02-20 | 10.300 | 10.350 | 10.300 | 10.300 | 10.220 | 1,836 |
| 2026-02-19 | 10.160 | 10.160 | 10.160 | 10.160 | 10.081 | 0 |
| 2026-02-18 | 10.190 | 10.190 | 10.160 | 10.160 | 10.081 | 2,292 |
| 2026-02-17 | 10.140 | 10.170 | 10.140 | 10.170 | 10.091 | 194 |
| 2026-02-13 | 10.610 | 10.610 | 10.610 | 10.610 | 10.503 | 0 |
| 2026-02-12 | 10.690 | 10.690 | 10.610 | 10.610 | 10.503 | 493 |
| 2026-02-11 | 10.370 | 10.370 | 10.370 | 10.370 | 10.266 | 0 |
| 2026-02-10 | 10.340 | 10.380 | 10.340 | 10.370 | 10.266 | 300 |
| 2026-02-09 | 10.120 | 10.150 | 10.110 | 10.110 | 10.008 | 3,088 |
| 2026-02-06 | 10.020 | 10.050 | 10.020 | 10.050 | 9.949 | 2,250 |
| 2026-02-05 | 10.030 | 10.030 | 9.970 | 9.970 | 9.870 | 12,194 |
| 2026-02-04 | 9.830 | 9.980 | 9.820 | 9.980 | 9.879 | 22,515 |
| 2026-02-03 | 9.720 | 9.720 | 9.700 | 9.700 | 9.602 | 365 |
| 2026-02-02 | 9.950 | 9.950 | 9.950 | 9.950 | 9.850 | 2,240 |
| 2026-01-30 | 9.960 | 9.960 | 9.930 | 9.930 | 9.830 | 3,910 |
| 2026-01-29 | 10.480 | 10.480 | 10.480 | 10.480 | 10.374 | 0 |
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.