IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.220	23.220	23.040	23.160	21.108	12,801
2023-09-08	23.180	23.190	23.040	23.060	21.016	10,353
2023-09-07	23.160	23.160	23.030	23.030	20.989	13,939
2023-09-06	23.120	23.130	23.000	23.130	21.080	58,151
2023-09-05	23.080	23.270	23.070	23.150	21.098	68,115
2023-09-01	23.040	23.130	22.960	23.130	21.080	31,839
2023-08-31	23.000	23.070	22.900	22.980	20.943	4,313
2023-08-30	22.830	22.940	22.760	22.930	20.898	1,721
2023-08-29	22.780	22.910	22.780	22.900	20.871	1,920
2023-08-28	22.800	22.900	22.800	22.820	20.798	8,005
2023-08-25	22.630	22.710	22.470	22.700	20.688	6,800
2023-08-24	22.570	22.570	22.410	22.470	20.479	12,867
2023-08-23	22.270	22.400	22.270	22.400	20.415	21,121
2023-08-22	22.270	22.270	22.090	22.090	20.132	2,066
2023-08-21	22.140	22.230	22.090	22.230	20.260	9,257
2023-08-18	21.960	22.150	21.960	22.110	20.151	11,316
2023-08-17	22.220	22.220	22.030	22.030	20.078	888
2023-08-16	22.180	22.190	21.980	21.980	20.032	20,175
2023-08-15	22.100	22.220	22.100	22.180	20.214	14,850
2023-08-14	22.390	22.390	22.180	22.180	20.214	12,200
2023-08-11	22.300	22.410	22.300	22.380	20.397	12,931
2023-08-10	22.540	22.570	22.360	22.390	20.406	5,971
2023-08-09	22.620	22.620	22.270	22.280	20.305	4,892
2023-08-08	22.840	22.840	22.530	22.800	20.541	6,774
2023-08-04	22.700	22.810	22.520	22.520	20.288	19,634
2023-08-03	22.540	22.600	22.510	22.600	20.361	790
2023-08-02	22.280	22.540	22.280	22.540	20.306	4,893
2023-08-01	22.330	22.430	22.330	22.410	20.189	2,324
2023-07-31	22.460	22.570	22.460	22.530	20.297	7,821
2023-07-28	22.480	22.480	22.340	22.420	20.198	3,362
2023-07-27	22.220	22.340	22.220	22.300	20.090	851
2023-07-26	22.000	22.070	21.920	22.070	19.883	1,835
2023-07-25	21.850	21.910	21.850	21.910	19.739	594
2023-07-24	21.800	21.850	21.720	21.810	19.649	10,543
2023-07-21	21.620	21.820	21.620	21.730	19.577	1,741
2023-07-20	21.390	21.860	21.390	21.600	19.460	20,052
2023-07-19	21.310	21.310	21.170	21.190	19.090	14,488
2023-07-18	21.140	21.200	21.010	21.160	19.063	8,598
2023-07-17	20.920	21.030	20.860	21.030	18.946	5,695
2023-07-14	20.890	20.940	20.820	20.840	18.775	7,137
2023-07-13	21.020	21.020	20.920	20.960	18.883	475
2023-07-12	20.930	20.930	20.740	20.740	18.685	4,649
2023-07-11	20.890	21.030	20.890	21.030	18.946	4,363
2023-07-10	20.690	20.790	20.690	20.780	18.721	16,502
2023-07-07	20.930	20.930	20.650	20.650	18.604	1,526
2023-07-06	20.920	20.920	20.610	20.730	18.676	12,920
2023-07-05	20.900	20.970	20.800	20.970	18.892	16,060
2023-07-04	20.920	20.920	20.920	20.920	18.847	0
2023-06-30	21.100	21.110	20.890	20.920	18.847	9,565
2023-06-29	20.700	21.000	20.700	20.970	18.892	10,574
2023-06-28	20.650	20.650	20.600	20.610	18.568	1,995
2023-06-27	20.590	20.800	20.540	20.740	18.685	10,601
2023-06-26	20.390	20.530	20.360	20.520	18.487	4,963
2023-06-23	20.350	20.350	20.240	20.260	18.252	5,120
2023-06-22	20.630	20.760	20.500	20.540	18.505	13,661
2023-06-21	21.010	21.010	20.910	20.950	18.874	14,678
2023-06-20	21.500	21.500	21.300	21.340	19.225	5,042
2023-06-19	21.800	21.800	21.800	21.800	19.640	190
2023-06-16	21.860	21.860	21.520	21.540	19.406	6,723
2023-06-15	21.480	21.700	21.480	21.700	19.550	3,096

← NewerPage 14 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.