IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.750	34.760	33.900	34.130	34.130	14,900
2026-10-15	34.160	34.390	33.700	34.390	34.390	17,950
2026-10-14	33.820	34.210	33.520	33.630	33.630	6,700
2026-10-13	33.500	34.310	33.500	33.970	33.970	13,500
2026-10-09	33.120	33.440	33.090	33.400	33.400	3,400
2026-10-08	32.560	33.370	32.410	33.370	33.370	24,400
2026-10-07	32.610	32.670	32.240	32.670	32.670	5,800
2026-10-06	32.820	32.970	32.540	32.580	32.580	7,100
2026-10-05	32.580	32.670	32.480	32.480	32.480	6,384
2026-10-02	32.990	33.150	32.670	32.770	32.770	15,300
2026-10-01	33.900	34.380	33.150	33.340	33.340	17,000
2026-09-30	32.560	32.690	32.330	32.420	32.420	3,900
2026-09-29	32.800	32.800	32.500	32.560	32.560	900
2026-09-28	32.570	32.650	32.380	32.590	32.590	5,600
2026-09-25	33.550	33.650	33.190	33.210	33.210	3,670
2026-09-24	33.970	33.970	33.400	33.480	33.480	3,125
2026-09-23	34.450	34.930	34.420	34.420	34.420	13,948
2026-09-22	34.550	34.570	34.000	34.100	34.100	7,700
2026-09-21	34.300	34.350	33.700	33.910	33.910	10,550
2026-09-18	34.750	34.750	33.850	33.970	33.970	6,500
2026-09-17	35.520	35.520	35.050	35.070	35.070	8,675
2026-09-16	35.740	35.770	34.830	35.060	35.060	17,295
2026-09-15	36.430	36.970	36.430	36.600	36.600	2,000
2026-09-14	36.350	37.030	36.030	36.830	36.830	6,710
2026-09-11	34.860	35.810	34.830	35.810	35.810	8,500
2026-09-10	35.130	35.300	34.380	34.430	34.430	5,000
2026-09-09	34.660	35.590	34.200	35.470	35.470	12,100
2026-09-08	33.990	34.230	33.990	34.230	34.230	800
2026-09-04	34.300	34.670	34.300	34.570	34.570	13,800
2026-09-03	34.990	34.990	34.380	34.500	34.500	2,800
2026-09-02	34.120	34.200	33.900	34.180	34.180	2,340
2026-09-01	34.210	34.280	33.990	34.140	34.140	1,200
2026-08-31	34.310	34.730	34.310	34.500	34.500	5,200
2026-08-28	35.110	35.150	34.720	34.750	34.750	1,700
2026-08-27	34.440	35.460	34.440	35.050	35.050	4,600
2026-08-26	34.100	34.520	33.840	34.000	34.000	2,800
2026-08-25	34.240	34.360	34.230	34.320	34.320	2,400
2026-08-24	34.370	34.540	34.250	34.250	34.250	5,042
2026-08-21	34.580	35.210	34.500	34.870	34.870	7,400
2026-08-20	34.780	35.000	34.630	34.640	34.640	4,000
2026-08-19	34.160	35.130	34.160	34.990	34.990	5,300
2026-08-18	34.280	34.610	34.150	34.560	34.560	2,100
2026-08-17	34.260	34.280	33.660	33.810	33.810	7,500
2026-08-14	34.920	34.920	34.590	34.690	34.690	4,100
2026-08-13	31.490	31.490	31.490	31.490	31.490	10,500
2026-08-12	31.490	31.490	31.490	31.490	31.490	8,000
2026-08-11	31.490	31.490	31.490	31.490	31.490	3,100
2026-08-10	31.490	31.490	31.490	31.490	31.490	7,250
2026-08-07	31.490	31.490	31.490	31.490	31.241	0
2026-08-06	31.490	31.490	31.490	31.490	31.241	0
2026-08-05	31.490	31.490	31.490	31.490	31.241	0
2026-08-04	31.490	31.490	31.490	31.490	31.241	0
2026-07-31	31.490	31.490	31.490	31.490	31.241	0
2026-07-30	31.490	31.490	31.490	31.490	31.241	0
2026-07-29	31.490	31.490	31.490	31.490	31.241	0
2026-07-28	31.490	31.490	31.490	31.490	31.241	0
2026-07-27	31.490	31.490	31.490	31.490	31.241	0
2026-07-24	31.490	31.490	31.490	31.490	31.241	0
2026-07-23	31.490	31.490	31.490	31.490	31.241	0
2026-07-22	31.490	31.490	31.490	31.490	31.241	0

Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.2454 USD
2026-05-08	0.2544 USD
2026-02-10	0.2492 USD
2025-11-10	0.2467 USD
2025-08-08	0.2535 USD
2025-05-09	0.2499 USD
2025-02-10	0.2543 USD
2024-11-12	0.2593 USD
2024-08-09	0.2530 USD
2024-05-09	0.2566 USD
2024-02-08	0.2561 USD
2023-11-09	0.2575 USD
2023-08-09	0.2619 USD
2023-05-09	0.2583 USD
2023-02-09	0.2656 USD
2022-11-09	0.2629 USD
2022-08-09	0.2640 USD
2022-05-09	0.2546 USD
2022-02-10	0.2627 USD

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