IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	29.110	30.070	29.110	30.010	27.910	115,283
2024-03-01	28.610	29.260	28.610	29.260	27.212	21,775
2024-02-29	28.990	28.990	28.700	28.770	26.757	6,211
2024-02-28	28.740	28.790	28.520	28.790	26.775	9,379
2024-02-27	28.620	28.760	28.390	28.760	26.747	14,229
2024-02-26	28.880	28.880	28.610	28.620	26.617	16,262
2024-02-23	28.670	28.960	28.670	28.880	26.859	41,320
2024-02-22	28.250	28.660	28.250	28.650	26.645	55,600
2024-02-21	28.350	28.390	27.800	27.940	25.985	51,236
2024-02-20	29.230	29.260	28.460	28.520	26.524	45,467
2024-02-16	28.930	29.290	28.900	29.190	27.147	59,038
2024-02-15	28.600	29.050	28.600	29.020	26.989	43,973
2024-02-14	28.680	28.710	28.350	28.560	26.561	39,951
2024-02-13	28.670	28.670	28.360	28.590	26.589	41,404
2024-02-12	28.960	28.990	28.640	28.950	26.924	48,523
2024-02-09	28.810	29.060	28.650	28.940	26.915	35,578
2024-02-08	28.390	28.650	28.250	28.650	26.645	24,013
2024-02-07	28.500	28.590	28.430	28.550	26.314	28,455
2024-02-06	28.520	28.600	28.490	28.530	26.295	15,738
2024-02-05	28.880	28.880	28.490	28.490	26.258	17,546
2024-02-02	29.150	29.150	28.890	28.930	26.664	27,465
2024-02-01	28.660	29.160	28.580	29.080	26.802	33,947
2024-01-31	29.060	29.130	28.560	28.560	26.323	39,895
2024-01-30	29.130	29.310	29.060	29.250	26.959	13,293
2024-01-29	29.170	29.450	29.000	29.110	26.830	15,924
2024-01-26	29.870	29.870	28.960	29.150	26.867	69,636
2024-01-25	28.850	30.590	28.770	29.600	27.282	142,161
2024-01-24	27.240	27.240	26.900	27.060	24.940	39,534
2024-01-23	26.890	27.050	26.830	27.050	24.931	1,503
2024-01-22	26.930	27.130	26.820	26.890	24.784	43,445
2024-01-19	26.410	26.670	26.340	26.670	24.581	29,585
2024-01-18	25.820	25.970	25.680	25.970	23.936	6,185
2024-01-17	25.940	26.080	25.800	25.860	23.834	14,678
2024-01-16	25.950	26.000	25.760	26.000	23.964	15,285
2024-01-15	26.170	26.170	26.170	26.170	24.120	310
2024-01-12	25.420	25.810	25.390	25.810	23.788	16,367
2024-01-11	24.950	25.190	24.940	25.180	23.208	10,250
2024-01-10	24.880	25.020	24.880	25.010	23.051	1,795
2024-01-09	24.990	24.990	24.830	24.910	22.959	6,985
2024-01-08	24.630	25.050	24.630	25.050	23.088	4,899
2024-01-05	24.950	24.950	24.720	24.740	22.802	7,501
2024-01-04	24.990	25.140	24.990	25.060	23.097	1,243
2024-01-03	25.100	25.100	24.900	24.920	22.968	37,900
2024-01-02	25.290	25.290	24.980	25.100	23.134	21,882
2023-12-29	25.460	25.460	25.360	25.440	23.447	1,852
2023-12-28	25.490	25.500	25.440	25.460	23.466	12,495
2023-12-27	25.400	25.440	25.350	25.370	23.383	2,411
2023-12-22	25.220	25.250	25.190	25.210	23.235	15,402
2023-12-21	25.010	25.050	24.910	25.000	23.042	5,001
2023-12-20	25.000	25.160	24.910	24.910	22.959	12,782
2023-12-19	25.280	25.280	25.160	25.190	23.217	7,346
2023-12-18	25.210	25.420	25.190	25.360	23.374	15,655
2023-12-15	25.370	25.560	25.310	25.310	23.328	5,935
2023-12-14	25.320	25.410	25.320	25.390	23.401	20,008
2023-12-13	25.630	25.650	25.370	25.510	23.512	16,913
2023-12-12	25.440	25.890	25.440	25.670	23.659	17,022
2023-12-11	25.410	25.500	25.270	25.500	23.503	9,776
2023-12-08	24.970	25.260	24.970	25.260	23.281	49,741
2023-12-07	25.090	25.110	24.930	24.970	23.014	5,204
2023-12-06	25.110	25.120	24.950	24.980	23.023	1,987

← NewerPage 12 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.