IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	21.480	21.700	21.480	21.700	19.550	3,096
2023-06-14	21.610	21.720	21.460	21.460	19.333	10,858
2023-06-13	21.330	21.590	21.330	21.550	19.415	5,366
2023-06-12	21.310	21.370	21.280	21.370	19.252	8,441
2023-06-09	21.000	21.230	21.000	21.170	19.072	10,568
2023-06-08	21.080	21.120	21.000	21.070	18.982	15,985
2023-06-07	20.840	21.020	20.710	21.020	18.937	2,595
2023-06-06	20.740	20.790	20.680	20.790	18.730	8,086
2023-06-05	20.910	20.910	20.740	20.780	18.721	13,267
2023-06-02	20.500	20.830	20.480	20.770	18.712	26,124
2023-06-01	20.250	20.380	20.250	20.350	18.333	44,885
2023-05-31	20.050	20.140	19.970	20.140	18.144	4,760
2023-05-30	20.330	20.330	20.120	20.300	18.288	11,536
2023-05-29	20.120	20.450	20.120	20.180	18.180	920
2023-05-26	20.050	20.290	20.050	20.210	18.207	16,639
2023-05-25	19.780	19.910	19.650	19.890	17.919	7,440
2023-05-24	19.690	19.760	19.680	19.720	17.766	2,502
2023-05-23	19.970	20.160	19.970	20.140	18.144	6,517
2023-05-19	19.860	20.050	19.860	19.980	18.000	7,848
2023-05-18	19.710	19.800	19.650	19.800	17.838	9,569
2023-05-17	19.470	19.720	19.470	19.720	17.766	4,247
2023-05-16	19.390	19.420	19.340	19.340	17.424	4,140
2023-05-15	19.240	19.360	19.190	19.310	17.397	109,383
2023-05-12	18.770	19.260	18.770	19.230	17.324	8,888
2023-05-11	19.120	19.120	18.920	18.970	17.090	10,953
2023-05-10	19.170	19.200	19.000	19.150	17.252	32,753
2023-05-09	19.170	19.170	18.970	19.000	17.117	43,465
2023-05-08	19.310	19.350	19.250	19.330	17.182	16,925
2023-05-05	19.370	19.440	19.360	19.370	17.217	19,070
2023-05-04	19.360	19.360	19.130	19.210	17.075	18,846
2023-05-03	19.530	19.530	19.380	19.380	17.226	8,180
2023-05-02	19.860	19.860	19.350	19.660	17.475	23,249
2023-05-01	19.920	19.920	19.800	19.800	17.600	9,908
2023-04-28	19.810	19.850	19.740	19.850	17.644	15,350
2023-04-27	19.880	19.900	19.690	19.900	17.689	2,684
2023-04-26	19.710	19.800	19.650	19.760	17.564	2,404
2023-04-25	19.610	19.760	19.610	19.760	17.564	9,619
2023-04-24	19.740	19.740	19.560	19.650	17.466	16,509
2023-04-21	19.680	19.740	19.680	19.740	17.546	1,914
2023-04-20	20.500	20.500	19.820	19.840	17.635	26,282
2023-04-19	19.960	19.960	19.750	19.820	17.617	18,134
2023-04-18	20.090	20.110	20.050	20.070	17.840	8,976
2023-04-17	20.080	20.090	19.930	20.050	17.822	1,632
2023-04-14	20.040	20.100	20.000	20.100	17.866	7,170
2023-04-13	20.140	20.160	19.800	20.110	17.875	15,732
2023-04-12	20.330	20.330	20.140	20.140	17.902	9,311
2023-04-11	20.460	20.580	20.460	20.470	18.195	3,124
2023-04-10	20.380	20.560	20.380	20.560	18.275	2,449
2023-04-06	20.630	20.630	20.490	20.490	18.213	1,444
2023-04-05	20.780	20.790	20.740	20.740	18.435	3,926
2023-04-04	20.740	20.740	20.740	20.740	18.435	0
2023-04-03	20.780	20.780	20.720	20.740	18.435	4,027
2023-03-31	20.420	20.560	20.420	20.530	18.248	4,596
2023-03-30	20.340	20.340	20.300	20.310	18.053	2,608
2023-03-29	20.400	20.400	20.330	20.340	18.080	1,478
2023-03-28	20.340	20.340	20.250	20.290	18.035	645
2023-03-27	20.160	20.460	20.150	20.460	18.186	6,033
2023-03-24	19.650	19.650	19.650	19.650	17.466	660
2023-03-23	19.530	19.530	19.330	19.340	17.191	2,708
2023-03-22	19.820	19.940	19.750	19.750	17.555	1,716

← NewerPage 15 of 21 · 1,226 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.