Hermès CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.780	18.780	18.780	18.780	18.780	0
2026-04-27	18.780	18.780	18.780	18.780	18.780	323
2026-04-24	18.710	18.710	18.710	18.710	18.710	101
2026-04-23	18.730	18.730	18.730	18.730	18.730	100
2026-04-22	18.870	18.870	18.580	18.580	18.580	975
2026-04-21	19.520	19.520	19.520	19.520	19.410	0
2026-04-20	19.520	19.520	19.520	19.520	19.410	110
2026-04-17	19.910	19.910	19.910	19.910	19.798	600
2026-04-16	18.870	18.870	18.730	18.730	18.625	405
2026-04-15	18.710	18.710	18.710	18.710	18.605	100
2026-04-14	19.820	19.820	19.820	19.820	19.708	0
2026-04-13	19.820	19.820	19.820	19.820	19.708	0
2026-04-10	19.820	19.820	19.820	19.820	19.708	0
2026-04-09	19.820	19.820	19.820	19.820	19.708	100
2026-04-08	18.830	18.830	18.830	18.830	18.724	0
2026-04-07	18.830	18.830	18.830	18.830	18.724	100
2026-04-06	18.560	18.560	18.560	18.560	18.455	0
2026-04-02	18.560	18.560	18.560	18.560	18.455	100
2026-04-01	18.400	18.400	18.400	18.400	18.296	0
2026-03-31	18.400	18.400	18.400	18.400	18.296	113
2026-03-30	19.130	19.130	19.130	19.130	19.022	0
2026-03-27	19.130	19.130	19.130	19.130	19.022	0
2026-03-26	19.130	19.130	19.130	19.130	19.022	0
2026-03-25	19.130	19.130	19.130	19.130	19.022	100
2026-03-24	18.910	18.910	18.910	18.910	18.803	0
2026-03-23	18.910	18.910	18.910	18.910	18.803	100
2026-03-20	19.140	19.140	18.890	18.890	18.784	530
2026-03-19	21.140	21.140	21.140	21.140	21.021	0
2026-03-18	21.190	21.190	21.140	21.140	21.021	1,700
2026-03-17	21.110	21.110	21.110	21.110	20.991	100
2026-03-16	21.240	21.240	21.240	21.240	21.120	100
2026-03-13	21.710	21.710	21.710	21.710	21.588	0
2026-03-12	21.710	21.710	21.710	21.710	21.588	100
2026-03-11	21.880	21.880	21.770	21.770	21.647	240
2026-03-10	21.370	21.370	21.370	21.370	21.250	0
2026-03-09	21.370	21.370	21.370	21.370	21.250	150
2026-03-06	24.490	24.490	24.490	24.490	24.352	0
2026-03-05	24.490	24.490	24.490	24.490	24.352	0
2026-03-04	24.490	24.490	24.490	24.490	24.352	0
2026-03-03	24.490	24.490	24.490	24.490	24.352	0
2026-03-02	24.490	24.490	24.490	24.490	24.352	0
2026-02-27	24.490	24.490	24.490	24.490	24.352	0
2026-02-26	24.490	24.490	24.490	24.490	24.352	0
2026-02-25	24.490	24.490	24.490	24.490	24.352	0
2026-02-24	24.490	24.490	24.490	24.490	24.352	0
2026-02-23	24.490	24.490	24.490	24.490	24.352	0
2026-02-20	24.490	24.490	24.490	24.490	24.352	0
2026-02-19	24.490	24.490	24.490	24.490	24.352	0
2026-02-18	24.490	24.490	24.490	24.490	24.352	0
2026-02-17	24.490	24.490	24.490	24.490	24.352	0
2026-02-13	24.490	24.490	24.490	24.490	24.310	100
2026-02-12	23.960	23.960	23.960	23.960	23.784	0
2026-02-11	23.960	23.960	23.960	23.960	23.784	0
2026-02-10	23.960	23.960	23.960	23.960	23.784	0
2026-02-09	23.960	23.960	23.960	23.960	23.784	0
2026-02-06	23.960	23.960	23.960	23.960	23.784	0
2026-02-05	23.960	23.960	23.960	23.960	23.784	0
2026-02-04	23.960	23.960	23.960	23.960	23.784	0
2026-02-03	23.960	23.960	23.960	23.960	23.784	0
2026-02-02	23.960	23.960	23.960	23.960	23.784	0

← NewerPage 3 of 4 · 229 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.