IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	26.000	26.050	25.770	25.880	24.306	7,072
2024-05-28	26.310	26.460	26.130	26.260	24.663	12,354
2024-05-27	26.250	26.420	26.160	26.420	24.813	4,509
2024-05-24	26.610	26.620	26.360	26.470	24.860	7,618
2024-05-23	26.820	26.820	26.420	26.420	24.813	7,582
2024-05-22	26.890	27.070	26.770	26.920	25.283	24,578
2024-05-21	26.330	27.070	26.330	26.890	25.255	31,869
2024-05-17	26.250	26.250	25.930	26.180	24.588	8,908
2024-05-16	26.120	26.250	26.010	26.190	24.597	6,369
2024-05-15	25.950	26.050	25.950	26.050	24.466	11,075
2024-05-14	25.920	25.960	25.820	25.950	24.372	5,221
2024-05-13	25.950	26.010	25.880	25.950	24.372	11,920
2024-05-10	25.950	25.970	25.800	25.910	24.334	6,025
2024-05-09	25.950	25.950	25.720	25.780	24.212	8,600
2024-05-08	26.100	26.330	26.090	26.290	24.450	6,164
2024-05-07	26.130	26.200	26.020	26.080	24.255	5,585
2024-05-06	25.800	26.090	25.800	26.090	24.264	9,634
2024-05-03	25.720	25.770	25.650	25.650	23.855	1,604
2024-05-02	25.290	25.520	25.240	25.510	23.725	10,162
2024-05-01	25.670	25.690	25.500	25.500	23.715	19,554
2024-04-30	25.900	25.900	25.640	25.750	23.948	15,755
2024-04-29	25.950	26.020	25.770	25.950	24.134	50,256
2024-04-26	25.990	26.000	25.690	25.950	24.134	248,378
2024-04-25	26.140	26.390	25.700	25.980	24.162	201,825
2024-04-24	28.410	28.550	28.150	28.500	26.505	22,112
2024-04-23	28.330	28.570	27.760	28.200	26.226	73,022
2024-04-22	28.120	28.350	28.020	28.190	26.217	15,692
2024-04-19	28.330	28.330	28.040	28.140	26.171	14,579
2024-04-18	28.180	28.410	27.950	28.130	26.161	24,586
2024-04-17	28.690	28.690	28.270	28.390	26.403	14,415
2024-04-16	28.590	28.740	28.380	28.510	26.515	39,573
2024-04-15	28.800	28.880	28.070	28.070	26.106	2,125
2024-04-12	28.640	28.650	28.200	28.270	26.292	13,408
2024-04-11	28.720	28.930	28.650	28.840	26.822	19,009
2024-04-10	29.040	29.110	28.820	28.890	26.868	13,722
2024-04-09	29.570	29.570	28.980	29.360	27.305	57,080
2024-04-08	29.250	29.470	29.250	29.460	27.398	12,842
2024-04-05	29.190	29.490	29.190	29.360	27.305	11,360
2024-04-04	29.700	29.960	29.090	29.160	27.119	15,203
2024-04-03	29.190	29.650	29.190	29.630	27.556	33,002
2024-04-02	29.400	29.410	29.110	29.310	27.259	29,734
2024-04-01	29.500	29.530	29.270	29.470	27.408	15,921
2024-03-28	29.630	29.740	29.580	29.660	27.584	8,505
2024-03-27	29.390	29.610	29.270	29.600	27.528	12,762
2024-03-26	29.400	29.470	29.290	29.320	27.268	8,779
2024-03-25	29.510	29.510	29.300	29.300	27.249	21,703
2024-03-22	29.820	29.930	29.600	29.650	27.575	44,462
2024-03-21	30.000	30.000	29.500	29.800	27.714	96,447
2024-03-20	29.860	30.110	29.720	30.110	28.003	23,163
2024-03-19	29.560	30.020	29.550	29.990	27.891	105,188
2024-03-18	29.620	29.960	29.570	29.780	27.696	17,735
2024-03-15	29.830	29.910	29.620	29.620	27.547	42,835
2024-03-14	30.720	30.720	29.830	30.020	27.919	23,631
2024-03-13	30.720	30.720	30.400	30.540	28.403	36,555
2024-03-12	29.870	30.900	29.860	30.710	28.561	39,968
2024-03-11	30.390	30.390	29.700	29.720	27.640	52,565
2024-03-08	30.540	30.640	30.230	30.430	28.300	52,663
2024-03-07	30.730	30.840	30.470	30.530	28.393	52,850
2024-03-06	30.060	30.730	30.020	30.480	28.347	63,394
2024-03-05	29.860	30.110	29.650	29.830	27.742	76,690

← NewerPage 11 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.