IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	19.470	19.700	19.470	19.700	17.511	213
2023-03-17	19.420	19.450	19.310	19.450	17.289	17,623
2023-03-16	19.420	19.610	19.380	19.580	17.404	20,851
2023-03-15	19.360	19.360	19.160	19.220	17.084	1,446
2023-03-14	19.820	19.820	19.450	19.530	17.360	825
2023-03-13	20.100	20.100	19.690	19.820	17.617	4,232
2023-03-10	19.920	19.950	19.730	19.730	17.537	1,221
2023-03-09	20.160	20.160	19.850	19.850	17.644	6,311
2023-03-08	20.190	20.220	20.100	20.130	17.893	1,984
2023-03-07	20.300	20.300	20.280	20.280	18.026	767
2023-03-06	20.560	20.560	20.480	20.480	18.204	4,881
2023-03-03	20.380	20.400	20.320	20.380	18.115	1,502
2023-03-02	20.150	20.260	20.150	20.260	18.008	1,175
2023-03-01	20.300	20.300	20.100	20.120	17.884	4,989
2023-02-28	20.630	20.630	20.370	20.370	18.106	2,576
2023-02-27	20.620	20.620	20.480	20.540	18.257	760
2023-02-24	20.370	20.510	20.370	20.500	18.222	3,831
2023-02-23	20.620	20.630	20.360	20.600	18.311	7,427
2023-02-22	20.800	20.800	20.560	20.610	18.320	8,411
2023-02-21	21.140	21.140	20.720	20.740	18.435	7,779
2023-02-17	21.190	21.240	21.180	21.240	18.880	4,076
2023-02-16	21.230	21.370	21.210	21.210	18.853	11,065
2023-02-15	21.350	21.400	21.340	21.400	19.022	3,701
2023-02-14	21.520	21.520	21.290	21.360	18.986	11,540
2023-02-13	21.500	21.580	21.500	21.550	19.155	5,758
2023-02-10	21.260	21.270	21.260	21.270	18.906	4,130
2023-02-09	21.200	21.230	20.990	21.020	18.684	25,555
2023-02-08	21.420	21.450	21.400	21.400	18.786	1,729
2023-02-07	21.310	21.380	21.170	21.360	18.751	2,148
2023-02-06	21.300	21.430	21.240	21.310	18.707	5,337
2023-02-03	21.370	21.500	21.370	21.480	18.856	5,641
2023-02-02	21.440	21.470	21.300	21.460	18.838	12,616
2023-02-01	21.100	21.350	20.950	21.300	18.698	28,277
2023-01-31	21.100	21.150	21.090	21.130	18.549	4,051
2023-01-30	21.190	21.320	21.190	21.280	18.680	2,109
2023-01-27	21.250	21.300	21.100	21.190	18.601	11,222
2023-01-26	21.300	21.350	21.000	21.210	18.619	19,905
2023-01-25	22.040	22.140	22.000	22.140	19.435	2,258
2023-01-24	22.350	22.350	22.240	22.240	19.523	3,033
2023-01-23	22.270	22.330	22.270	22.330	19.602	695
2023-01-20	22.210	22.250	22.200	22.200	19.488	681
2023-01-19	22.160	22.250	22.160	22.230	19.514	710
2023-01-18	22.110	22.110	22.110	22.110	19.409	4,216
2023-01-17	22.980	22.980	22.870	22.870	20.076	3,337
2023-01-16	23.230	23.230	23.050	23.190	20.357	1,407
2023-01-13	22.800	22.930	22.800	22.920	20.120	567
2023-01-12	23.050	23.050	22.890	22.890	20.094	657
2023-01-11	22.890	22.890	22.820	22.820	20.032	472
2023-01-10	22.590	22.740	22.590	22.740	19.962	861
2023-01-09	22.890	22.890	22.660	22.660	19.892	6,739
2023-01-06	22.610	22.690	22.610	22.690	19.918	2,803
2023-01-05	22.480	22.480	22.150	22.160	19.453	4,489
2023-01-04	22.510	22.600	22.310	22.440	19.699	2,153
2023-01-03	22.290	22.290	22.260	22.260	19.541	1,745
2022-12-30	22.190	22.190	22.070	22.170	19.462	1,015
2022-12-29	22.210	22.320	22.210	22.320	19.593	1,511
2022-12-28	22.340	22.500	22.340	22.500	19.751	601
2022-12-23	22.110	22.110	22.110	22.110	19.409	0
2022-12-22	21.920	22.110	21.900	22.110	19.409	1,030
2022-12-21	22.350	22.460	22.350	22.400	19.664	1,653

← NewerPage 16 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.