IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	25.120	25.190	25.120	25.140	23.171	1,320
2023-12-04	24.900	25.350	24.900	25.110	23.143	9,191
2023-12-01	24.680	25.010	24.680	25.010	23.051	4,641
2023-11-30	24.600	24.630	24.590	24.630	22.701	10,229
2023-11-29	24.490	24.510	24.380	24.390	22.480	1,973
2023-11-28	24.160	24.270	24.130	24.270	22.369	10,486
2023-11-27	24.170	24.310	24.170	24.230	22.332	4,823
2023-11-24	24.030	24.170	24.030	24.170	22.277	1,617
2023-11-23	24.090	24.090	24.090	24.090	22.203	210
2023-11-22	24.040	24.240	24.040	24.150	22.258	8,798
2023-11-21	23.970	24.010	23.970	24.000	22.120	2,199
2023-11-20	23.760	24.070	23.760	24.070	22.185	2,862
2023-11-17	23.850	23.870	23.840	23.840	21.973	2,083
2023-11-16	23.780	23.850	23.710	23.840	21.973	14,542
2023-11-15	23.380	23.830	23.380	23.790	21.927	2,436
2023-11-14	23.300	23.770	23.300	23.770	21.908	5,706
2023-11-13	23.040	23.070	23.010	23.070	21.263	1,323
2023-11-10	23.040	23.230	22.970	23.230	21.410	7,855
2023-11-09	22.850	22.860	22.740	22.820	21.033	12,903
2023-11-08	23.100	23.110	23.050	23.050	21.007	2,039
2023-11-07	23.090	23.240	23.090	23.160	21.108	17,466
2023-11-06	23.090	23.230	23.090	23.230	21.171	5,018
2023-11-03	23.060	23.090	23.020	23.060	21.016	2,642
2023-11-02	22.830	22.920	22.740	22.920	20.889	13,684
2023-11-01	22.820	22.820	22.580	22.690	20.679	1,818
2023-10-31	22.260	22.260	22.260	22.260	20.287	0
2023-10-30	22.390	22.390	22.260	22.260	20.287	6,982
2023-10-27	22.220	22.300	22.130	22.190	20.223	8,197
2023-10-26	22.170	22.480	22.150	22.440	20.451	18,617
2023-10-25	21.450	21.470	21.270	21.360	19.467	10,169
2023-10-24	21.290	21.490	21.290	21.490	19.586	5,007
2023-10-23	21.270	21.350	21.260	21.260	19.376	1,833
2023-10-20	21.560	21.560	21.390	21.390	19.494	3,367
2023-10-19	21.610	21.610	21.550	21.580	19.668	10,335
2023-10-18	21.850	21.850	21.770	21.820	19.886	2,588
2023-10-17	21.730	21.890	21.730	21.890	19.950	9,667
2023-10-16	21.670	21.770	21.670	21.730	19.804	6,291
2023-10-13	21.860	21.860	21.590	21.620	19.704	14,033
2023-10-12	22.170	22.170	21.980	22.060	20.105	2,753
2023-10-11	22.190	22.340	22.190	22.330	20.351	709
2023-10-10	22.350	22.350	22.160	22.160	20.196	700
2023-10-06	21.900	22.170	21.900	22.150	20.187	11,077
2023-10-05	21.950	22.080	21.940	22.080	20.123	707
2023-10-04	21.870	22.030	21.870	22.010	20.059	27,124
2023-10-03	22.000	22.060	21.850	21.880	19.941	8,895
2023-10-02	22.000	22.000	21.950	21.960	20.014	628
2023-09-29	22.230	22.230	21.950	21.950	20.005	457
2023-09-28	22.040	22.120	21.930	22.080	20.123	12,013
2023-09-27	22.380	22.380	22.200	22.320	20.342	1,632
2023-09-26	22.790	22.790	22.370	22.370	20.388	18,284
2023-09-25	22.890	22.890	22.890	22.890	20.861	972
2023-09-22	23.030	23.030	22.920	22.920	20.889	949
2023-09-21	23.190	23.190	23.040	23.050	21.007	41,689
2023-09-20	23.380	23.700	23.380	23.400	21.326	53,387
2023-09-19	22.740	22.880	22.700	22.850	20.825	8,311
2023-09-18	22.730	22.730	22.660	22.660	20.652	1,202
2023-09-15	22.920	23.000	22.730	22.750	20.734	4,234
2023-09-14	22.900	23.020	22.900	22.990	20.953	3,036
2023-09-13	22.880	22.950	22.810	22.920	20.889	17,503
2023-09-12	22.890	23.000	22.820	22.830	20.807	9,163

← NewerPage 13 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.