Hermès CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.060 | 15.060 | 15.060 | 15.060 | 15.060 | 401 |
| 2026-10-16 | 15.150 | 15.260 | 15.150 | 15.260 | 15.260 | 3,300 |
| 2026-10-15 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 0 |
| 2026-10-14 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 0 |
| 2026-10-13 | 14.470 | 14.470 | 14.460 | 14.460 | 14.460 | 215 |
| 2026-10-09 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 100 |
| 2026-10-08 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 107 |
| 2026-10-07 | 14.410 | 14.410 | 14.410 | 14.410 | 14.410 | 125 |
| 2026-10-06 | 14.510 | 14.550 | 14.510 | 14.550 | 14.550 | 607 |
| 2026-10-05 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 203 |
| 2026-10-02 | 14.810 | 14.810 | 14.810 | 14.810 | 14.810 | 204 |
| 2026-10-01 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 0 |
| 2026-09-30 | 15.290 | 15.290 | 15.260 | 15.260 | 15.260 | 400 |
| 2026-09-29 | 15.520 | 15.520 | 15.470 | 15.470 | 15.470 | 200 |
| 2026-09-28 | 15.690 | 15.690 | 15.690 | 15.690 | 15.690 | 2,000 |
| 2026-09-25 | 15.290 | 15.290 | 15.290 | 15.290 | 15.290 | 410 |
| 2026-09-24 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 100 |
| 2026-09-23 | 15.380 | 15.380 | 15.240 | 15.240 | 15.240 | 4,000 |
| 2026-09-22 | 15.540 | 15.540 | 15.470 | 15.470 | 15.470 | 6,000 |
| 2026-09-21 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 0 |
| 2026-09-18 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 0 |
| 2026-09-17 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 400 |
| 2026-09-16 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 0 |
| 2026-09-15 | 15.800 | 15.800 | 15.700 | 15.700 | 15.700 | 2,100 |
| 2026-09-14 | 16.080 | 16.230 | 16.080 | 16.230 | 16.230 | 7,200 |
| 2026-09-11 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 2,005 |
| 2026-09-10 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 0 |
| 2026-09-09 | 16.040 | 16.080 | 16.040 | 16.080 | 16.080 | 485 |
| 2026-09-08 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-09-04 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-09-03 | 16.850 | 17.000 | 16.770 | 17.000 | 17.000 | 3,090 |
| 2026-09-02 | 17.590 | 17.590 | 17.590 | 17.590 | 17.590 | 100 |
| 2026-09-01 | 17.500 | 17.500 | 17.340 | 17.340 | 17.340 | 900 |
| 2026-08-31 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 200 |
| 2026-08-28 | 18.290 | 18.290 | 18.270 | 18.270 | 18.270 | 500 |
| 2026-08-27 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2026-08-26 | 17.760 | 17.760 | 17.740 | 17.750 | 17.750 | 500 |
| 2026-08-25 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 0 |
| 2026-08-24 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 0 |
| 2026-08-21 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 0 |
| 2026-08-20 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 0 |
| 2026-08-19 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 100 |
| 2026-08-18 | 17.690 | 17.690 | 17.690 | 17.690 | 17.690 | 400 |
| 2026-08-17 | 17.610 | 17.610 | 17.600 | 17.600 | 17.600 | 373 |
| 2026-08-14 | 18.190 | 18.190 | 18.190 | 18.190 | 18.190 | 0 |
| 2026-08-13 | 18.190 | 18.190 | 18.190 | 18.190 | 18.190 | 0 |
| 2026-08-12 | 18.190 | 18.190 | 18.190 | 18.190 | 18.190 | 500 |
| 2026-08-11 | 18.520 | 18.520 | 18.520 | 18.520 | 18.520 | 0 |
| 2026-08-10 | 18.520 | 18.520 | 18.520 | 18.520 | 18.520 | 550 |
| 2026-08-07 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 100 |
| 2026-08-06 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | 200 |
| 2026-08-05 | 17.460 | 17.460 | 17.440 | 17.440 | 17.440 | 300 |
| 2026-08-04 | 17.120 | 17.120 | 17.120 | 17.120 | 17.120 | 0 |
| 2026-07-31 | 17.120 | 17.120 | 17.120 | 17.120 | 17.120 | 0 |
| 2026-07-30 | 17.120 | 17.120 | 17.120 | 17.120 | 17.120 | 0 |
| 2026-07-29 | 16.850 | 17.220 | 16.840 | 17.120 | 17.120 | 1,327 |
| 2026-07-28 | 18.590 | 18.590 | 18.590 | 18.590 | 18.590 | 0 |
| 2026-07-27 | 18.590 | 18.590 | 18.590 | 18.590 | 18.590 | 0 |
| 2026-07-24 | 18.590 | 18.590 | 18.590 | 18.590 | 18.590 | 0 |
| 2026-07-23 | 18.590 | 18.590 | 18.590 | 18.590 | 18.590 | 200 |
Page 1 of 4 · 228 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.