Hermes CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.500 | 6.500 | 6.460 | 6.490 | 6.490 | 1,250 |
| 2026-10-14 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-10-13 | 6.250 | 6.260 | 6.230 | 6.230 | 6.230 | 275 |
| 2026-10-09 | 6.280 | 6.300 | 6.280 | 6.300 | 6.300 | 750 |
| 2026-10-08 | 6.200 | 6.220 | 6.200 | 6.210 | 6.210 | 2,300 |
| 2026-10-07 | 6.230 | 6.240 | 6.220 | 6.220 | 6.220 | 400 |
| 2026-10-06 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2026-10-05 | 6.230 | 6.260 | 6.230 | 6.260 | 6.260 | 160 |
| 2026-10-02 | 6.320 | 6.330 | 6.300 | 6.300 | 6.300 | 685 |
| 2026-10-01 | 6.310 | 6.330 | 6.300 | 6.300 | 6.300 | 5,491 |
| 2026-09-30 | 6.530 | 6.530 | 6.470 | 6.470 | 6.470 | 5,305 |
| 2026-09-29 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-09-28 | 6.670 | 6.740 | 6.650 | 6.680 | 6.680 | 8,009 |
| 2026-09-25 | 6.560 | 6.610 | 6.560 | 6.610 | 6.610 | 100 |
| 2026-09-24 | 6.600 | 6.620 | 6.600 | 6.620 | 6.620 | 100 |
| 2026-09-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-09-22 | 6.630 | 6.630 | 6.600 | 6.600 | 6.600 | 176 |
| 2026-09-21 | 6.550 | 6.560 | 6.490 | 6.560 | 6.560 | 36,577 |
| 2026-09-18 | 6.580 | 6.580 | 6.470 | 6.470 | 6.470 | 353 |
| 2026-09-17 | 6.750 | 6.750 | 6.720 | 6.730 | 6.730 | 1,481 |
| 2026-09-16 | 6.760 | 6.760 | 6.740 | 6.740 | 6.740 | 1,120 |
| 2026-09-15 | 6.730 | 6.730 | 6.680 | 6.690 | 6.690 | 692,337 |
| 2026-09-14 | 6.960 | 6.960 | 6.890 | 6.930 | 6.930 | 2,000 |
| 2026-09-11 | 6.860 | 6.870 | 6.860 | 6.870 | 6.870 | 2,440 |
| 2026-09-10 | 6.900 | 6.900 | 6.890 | 6.890 | 6.890 | 1,523 |
| 2026-09-09 | 6.910 | 6.910 | 6.880 | 6.880 | 6.880 | 301 |
| 2026-09-08 | 7.090 | 7.090 | 7.030 | 7.030 | 7.030 | 1,350 |
| 2026-09-04 | 7.140 | 7.180 | 7.100 | 7.110 | 7.110 | 1,000 |
| 2026-09-03 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 4,513 |
| 2026-09-02 | 7.490 | 7.520 | 7.490 | 7.520 | 7.520 | 1,305 |
| 2026-09-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-08-31 | 7.790 | 7.790 | 7.700 | 7.700 | 7.700 | 1,289 |
| 2026-08-28 | 7.810 | 7.810 | 7.800 | 7.800 | 7.800 | 192 |
| 2026-08-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-08-26 | 7.590 | 7.590 | 7.530 | 7.550 | 7.550 | 3,500 |
| 2026-08-25 | 7.630 | 7.630 | 7.560 | 7.610 | 7.610 | 7,971 |
| 2026-08-24 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2026-08-21 | 7.680 | 7.680 | 7.670 | 7.670 | 7.670 | 319 |
| 2026-08-20 | 7.570 | 7.570 | 7.520 | 7.520 | 7.520 | 510 |
| 2026-08-19 | 7.750 | 7.760 | 7.740 | 7.740 | 7.740 | 2,450 |
| 2026-08-18 | 7.630 | 7.650 | 7.620 | 7.620 | 7.620 | 551 |
| 2026-08-17 | 7.570 | 7.610 | 7.570 | 7.590 | 7.590 | 5,074 |
| 2026-08-14 | 7.720 | 7.730 | 7.720 | 7.730 | 7.730 | 1,430 |
| 2026-08-13 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 1,101 |
| 2026-08-12 | 7.830 | 7.830 | 7.800 | 7.800 | 7.800 | 246 |
| 2026-08-11 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 5,584 |
| 2026-08-10 | 7.970 | 7.990 | 7.930 | 7.980 | 7.980 | 4,300 |
| 2026-08-07 | 7.960 | 8.010 | 7.910 | 7.995 | 7.995 | 3,488 |
| 2026-08-06 | 7.940 | 7.950 | 7.910 | 7.940 | 7.940 | 2,114 |
| 2026-08-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-08-04 | 7.660 | 7.660 | 7.650 | 7.650 | 7.650 | 1,000 |
| 2026-07-31 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 446 |
| 2026-07-30 | 7.570 | 7.620 | 7.540 | 7.620 | 7.620 | 1,800 |
| 2026-07-29 | 7.240 | 7.530 | 7.210 | 7.530 | 7.530 | 11,711 |
| 2026-07-28 | 8.440 | 8.440 | 8.390 | 8.430 | 8.430 | 3,830 |
| 2026-07-27 | 8.060 | 8.060 | 8.020 | 8.020 | 8.020 | 6,031 |
| 2026-07-24 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2026-07-23 | 7.940 | 7.940 | 7.930 | 7.930 | 7.930 | 1,152 |
| 2026-07-22 | 8.170 | 8.180 | 8.140 | 8.180 | 8.180 | 400 |
| 2026-07-21 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
Page 1 of 3 · 124 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.