IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	30.200	30.420	30.040	30.240	28.644	11,078
2024-08-22	30.420	30.510	30.200	30.200	28.606	8,621
2024-08-21	30.120	30.410	29.980	30.410	28.805	10,753
2024-08-20	29.890	30.200	29.890	30.160	28.568	8,773
2024-08-19	30.000	30.150	29.970	29.990	28.407	26,481
2024-08-16	29.910	29.970	29.830	29.970	28.388	12,125
2024-08-15	29.950	29.950	29.840	29.920	28.341	9,486
2024-08-14	29.440	29.670	29.440	29.640	28.076	2,973
2024-08-13	29.410	29.500	29.270	29.480	27.924	10,983
2024-08-12	29.500	29.500	29.190	29.190	27.650	14,984
2024-08-09	29.320	29.610	29.230	29.540	27.981	8,109
2024-08-08	28.940	29.770	28.940	29.770	27.959	9,479
2024-08-07	29.140	29.250	28.800	28.800	27.048	16,409
2024-08-06	28.540	28.920	28.510	28.820	27.067	19,589
2024-08-02	29.050	29.180	28.690	29.120	27.349	31,784
2024-08-01	29.830	29.870	29.210	29.240	27.462	11,276
2024-07-31	29.380	30.060	29.370	29.750	27.941	40,519
2024-07-30	29.660	29.720	29.290	29.540	27.743	8,473
2024-07-29	29.890	29.890	29.270	29.620	27.818	18,155
2024-07-26	29.200	29.780	29.200	29.620	27.818	15,412
2024-07-25	29.090	30.250	28.670	29.660	27.856	45,899
2024-07-24	28.570	28.570	28.330	28.480	26.748	13,483
2024-07-23	28.520	28.540	28.400	28.450	26.720	3,915
2024-07-22	28.450	28.560	28.240	28.470	26.738	9,069
2024-07-19	28.730	28.730	28.110	28.270	26.551	2,300
2024-07-18	28.880	29.200	28.640	28.650	26.907	16,375
2024-07-17	28.400	29.010	28.400	29.000	27.236	14,066
2024-07-16	28.640	28.810	28.620	28.710	26.964	13,133
2024-07-15	28.290	28.540	28.210	28.210	26.494	8,668
2024-07-12	27.640	28.380	27.640	28.300	26.579	8,594
2024-07-11	27.470	27.670	27.300	27.560	25.884	4,397
2024-07-10	27.150	27.510	27.000	27.500	25.827	18,390
2024-07-09	27.320	27.320	27.170	27.210	25.555	5,076
2024-07-08	27.390	27.580	27.240	27.440	25.771	12,241
2024-07-05	27.110	27.210	26.970	27.210	25.555	7,461
2024-07-04	26.620	26.690	26.620	26.690	25.067	580
2024-07-03	27.390	27.400	27.000	27.010	25.367	9,733
2024-07-02	26.910	27.400	26.910	27.390	25.724	12,117
2024-06-28	26.400	26.790	26.400	26.750	25.123	15,267
2024-06-27	26.590	26.590	26.390	26.390	24.785	3,346
2024-06-26	26.500	26.600	26.410	26.570	24.954	8,224
2024-06-25	27.220	27.220	26.530	26.680	25.057	12,172
2024-06-24	27.090	27.530	27.090	27.130	25.480	9,753
2024-06-21	27.000	27.000	26.530	26.660	25.039	14,186
2024-06-20	26.820	26.910	26.520	26.900	25.264	38,522
2024-06-19	26.120	26.500	26.120	26.500	24.888	302
2024-06-18	26.200	26.380	26.090	26.380	24.776	5,781
2024-06-17	26.140	26.210	25.980	26.200	24.606	6,768
2024-06-14	25.990	26.190	25.980	26.130	24.541	18,706
2024-06-13	26.180	26.180	26.090	26.180	24.588	21,346
2024-06-12	26.490	26.490	26.080	26.140	24.550	100
2024-06-11	26.350	26.350	25.930	26.200	24.606	6,343
2024-06-10	26.250	26.390	26.140	26.350	24.747	9,673
2024-06-07	26.260	26.490	26.100	26.330	24.729	12,000
2024-06-06	25.980	26.050	25.880	25.970	24.390	6,776
2024-06-05	25.820	25.980	25.670	25.910	24.334	8,862
2024-06-04	25.570	25.700	25.530	25.660	24.099	5,961
2024-06-03	25.610	25.610	25.350	25.540	23.987	51,474
2024-05-31	25.600	25.670	25.370	25.670	24.109	12,607
2024-05-30	25.710	25.710	25.420	25.660	24.099	13,521

← NewerPage 10 of 21 · 1,225 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.