Hermès CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.130	19.130	19.130	19.130	19.130	0
2026-07-21	19.130	19.130	19.130	19.130	19.130	0
2026-07-20	19.130	19.130	19.130	19.130	19.130	0
2026-07-17	19.130	19.130	19.130	19.130	19.130	0
2026-07-16	19.130	19.130	19.130	19.130	19.130	128
2026-07-15	19.200	19.210	19.200	19.210	19.210	500
2026-07-14	18.560	18.560	18.560	18.560	18.560	100
2026-07-13	18.500	18.500	18.500	18.500	18.500	0
2026-07-10	18.500	18.500	18.500	18.500	18.500	0
2026-07-09	18.320	18.500	18.320	18.500	18.500	146,956
2026-07-08	17.950	17.950	17.950	17.950	17.950	185
2026-07-07	18.040	18.040	18.040	18.040	18.040	0
2026-07-06	18.040	18.040	18.040	18.040	18.040	0
2026-07-03	18.040	18.040	18.040	18.040	18.040	0
2026-07-02	18.040	18.040	18.040	18.040	18.040	0
2026-06-30	18.050	18.050	18.040	18.040	18.040	1,101
2026-06-29	18.500	18.500	18.500	18.500	18.500	231
2026-06-26	18.670	18.670	18.670	18.670	18.670	0
2026-06-25	18.680	18.680	18.670	18.670	18.670	400
2026-06-24	19.410	19.410	19.410	19.410	19.410	0
2026-06-23	19.410	19.410	19.410	19.410	19.410	0
2026-06-22	19.410	19.410	19.410	19.410	19.410	0
2026-06-19	19.790	19.790	19.410	19.410	19.410	400
2026-06-18	19.970	20.000	19.950	19.950	19.950	23,565
2026-06-17	19.530	19.530	19.530	19.530	19.530	103
2026-06-16	19.870	19.900	19.650	19.650	19.650	1,308
2026-06-15	19.560	19.680	19.540	19.680	19.680	50,448
2026-06-12	18.740	18.740	18.740	18.740	18.740	0
2026-06-11	18.740	18.740	18.740	18.740	18.740	200
2026-06-10	19.350	19.350	19.350	19.350	19.350	0
2026-06-09	19.090	19.350	19.090	19.350	19.350	75,100
2026-06-08	18.170	18.170	18.170	18.170	18.170	0
2026-06-05	18.170	18.170	18.170	18.170	18.170	0
2026-06-04	18.170	18.170	18.170	18.170	18.170	405
2026-06-03	18.090	18.090	18.080	18.080	18.080	200
2026-06-02	18.530	18.530	18.530	18.530	18.530	0
2026-06-01	18.540	18.540	18.530	18.530	18.530	2,150
2026-05-29	18.550	18.550	18.550	18.550	18.550	100
2026-05-28	18.400	18.750	18.400	18.750	18.750	700
2026-05-27	18.790	18.820	18.760	18.760	18.760	1,587
2026-05-26	18.240	18.290	18.110	18.150	18.150	1,400
2026-05-25	18.850	18.850	18.850	18.850	18.850	100
2026-05-22	18.360	18.380	18.360	18.380	18.380	753
2026-05-21	18.240	18.490	18.240	18.490	18.490	250
2026-05-20	18.040	18.040	18.040	18.040	18.040	150
2026-05-19	18.190	18.190	18.190	18.190	18.190	0
2026-05-15	18.190	18.190	18.190	18.190	18.190	0
2026-05-14	18.190	18.190	18.190	18.190	18.190	100
2026-05-13	17.730	17.730	17.730	17.730	17.730	100
2026-05-12	18.740	18.740	18.740	18.740	18.740	0
2026-05-11	18.740	18.740	18.740	18.740	18.740	131
2026-05-08	19.060	19.060	19.010	19.010	19.010	202
2026-05-07	18.870	18.870	18.870	18.870	18.870	0
2026-05-06	18.870	18.870	18.870	18.870	18.870	202
2026-05-05	18.070	18.160	18.070	18.160	18.160	5,505
2026-05-04	18.000	18.000	17.900	17.910	17.910	742
2026-05-01	18.660	18.660	18.660	18.660	18.660	575
2026-04-30	18.500	18.500	18.500	18.500	18.500	0
2026-04-29	18.500	18.500	18.500	18.500	18.500	100
2026-04-28	18.780	18.780	18.780	18.780	18.780	0

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.1100 CAD
2026-02-17	0.0424 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.