Hermes CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	10.480	10.480	10.480	10.480	10.374	0
2026-01-27	10.480	10.480	10.480	10.480	10.374	0
2026-01-26	10.520	10.520	10.480	10.480	10.374	1,291
2026-01-23	10.380	10.380	10.360	10.360	10.256	540
2026-01-22	10.400	10.400	10.330	10.400	10.295	3,439
2026-01-21	10.410	10.410	10.410	10.410	10.305	227
2026-01-20	10.130	10.160	10.110	10.160	10.058	2,929
2026-01-19	10.470	10.470	10.470	10.470	10.365	123
2026-01-16	10.710	10.710	10.710	10.710	10.602	1,171
2026-01-15	10.980	10.980	10.880	10.920	10.810	3,015
2026-01-14	10.930	10.940	10.930	10.940	10.830	2,300
2026-01-13	11.030	11.030	10.890	10.910	10.800	1,827
2026-01-12	10.860	10.860	10.860	10.860	10.751	122
2026-01-09	10.800	10.870	10.800	10.870	10.760	1,486
2026-01-08	10.460	10.460	10.460	10.460	10.355	365
2026-01-07	10.280	10.280	10.280	10.280	10.176	750
2026-01-06	10.460	10.500	10.450	10.500	10.394	14,925
2026-01-05	10.180	10.250	10.180	10.230	10.127	873
2026-01-02	10.270	10.270	10.270	10.270	10.167	193
2025-12-31	10.360	10.360	10.340	10.350	10.246	1,348
2025-12-30	10.270	10.270	10.270	10.270	10.167	0
2025-12-29	10.270	10.270	10.270	10.270	10.167	0
2025-12-24	10.270	10.270	10.270	10.270	10.167	200
2025-12-23	10.180	10.180	10.180	10.180	10.077	1,443
2025-12-22	10.250	10.250	10.250	10.250	10.147	125
2025-12-19	10.260	10.260	10.260	10.260	10.157	9,649
2025-12-18	10.420	10.470	10.420	10.470	10.365	459
2025-12-17	10.310	10.310	10.310	10.310	10.206	1,000
2025-12-16	10.430	10.430	10.430	10.430	10.325	500
2025-12-15	10.500	10.520	10.480	10.500	10.394	673
2025-12-12	10.470	10.480	10.430	10.430	10.325	1,450
2025-12-11	10.480	10.480	10.450	10.480	10.374	500
2025-12-10	10.370	10.370	10.370	10.370	10.266	0
2025-12-09	10.370	10.370	10.370	10.370	10.266	0
2025-12-08	10.390	10.390	10.370	10.370	10.266	1,309
2025-12-05	10.390	10.390	10.390	10.390	10.285	0
2025-12-04	10.350	10.390	10.350	10.390	10.285	1,428
2025-12-03	10.420	10.420	10.420	10.420	10.315	0
2025-12-02	10.400	10.420	10.370	10.420	10.315	2,473
2025-12-01	10.510	10.510	10.510	10.510	10.404	340
2025-11-28	10.290	10.300	10.290	10.300	10.196	660
2025-11-27	10.300	10.300	10.240	10.240	10.137	986
2025-11-26	10.400	10.400	10.400	10.400	10.295	0
2025-11-25	10.400	10.400	10.400	10.400	10.295	1,106
2025-11-24	10.390	10.430	10.390	10.430	10.325	2,296
2025-11-21	10.460	10.460	10.460	10.460	10.355	100
2025-11-20	10.380	10.380	10.170	10.170	10.068	1,200
2025-11-19	10.200	10.200	10.200	10.200	10.097	0
2025-11-18	10.180	10.210	10.180	10.200	10.097	1,311
2025-11-17	10.430	10.430	10.350	10.350	10.246	3,946
2025-11-14	10.630	10.630	10.630	10.630	10.523	0
2025-11-13	10.590	10.640	10.590	10.630	10.523	2,650
2025-11-12	10.350	10.810	10.350	10.810	10.701	2,689
2025-11-11	10.530	10.580	10.510	10.520	10.414	2,150
2025-11-10	10.260	10.310	10.220	10.310	10.206	1,524
2025-11-07	10.080	10.110	10.040	10.110	10.008	10,868
2025-11-06	10.120	10.120	10.010	10.010	9.909	100
2025-11-05	10.240	10.300	10.240	10.300	10.196	100
2025-11-04	10.170	10.200	10.100	10.100	9.998	312
2025-11-03	10.330	10.330	10.330	10.330	10.226	1,108

← NewerPage 4 of 5 · 276 trading daysOlder →

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.