IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	22.020	22.290	22.020	22.260	19.541	8,606
2022-12-19	22.160	22.160	21.730	21.810	19.146	4,856
2022-12-16	22.430	22.430	22.430	22.430	19.690	0
2022-12-15	22.500	22.500	22.430	22.430	19.690	8,295
2022-12-14	23.770	23.900	23.640	23.640	20.752	110,663
2022-12-13	23.760	24.020	23.760	23.810	20.901	5,660
2022-12-12	23.210	23.210	23.210	23.210	20.375	0
2022-12-09	23.380	23.380	23.210	23.210	20.375	4,187
2022-12-08	23.390	23.390	23.270	23.310	20.462	1,536
2022-12-07	23.130	23.250	23.130	23.210	20.375	2,608
2022-12-06	23.210	23.210	23.210	23.210	20.375	0
2022-12-05	23.200	23.210	23.200	23.210	20.375	734
2022-12-02	23.380	23.380	23.380	23.380	20.524	258
2022-12-01	23.500	23.610	23.310	23.610	20.726	664
2022-11-30	23.070	23.540	23.070	23.540	20.664	516
2022-11-29	23.120	23.120	23.080	23.100	20.278	1,811
2022-11-28	23.350	23.350	23.050	23.070	20.252	1,019
2022-11-25	23.500	23.500	23.500	23.500	20.629	307
2022-11-24	23.490	23.490	23.490	23.490	20.620	0
2022-11-23	23.550	23.550	23.470	23.490	20.620	844
2022-11-22	23.540	23.540	23.500	23.500	20.629	830
2022-11-21	23.160	23.330	23.130	23.140	20.313	2,055
2022-11-18	23.050	23.370	23.050	23.300	20.454	18,647
2022-11-17	22.700	23.020	22.700	23.020	20.208	12,140
2022-11-16	22.740	22.870	22.730	22.870	20.076	3,854
2022-11-15	23.000	23.000	22.500	22.580	19.822	1,486
2022-11-14	22.900	23.050	22.740	22.800	20.015	3,909
2022-11-11	22.300	22.700	22.300	22.540	19.786	3,320
2022-11-10	22.140	22.280	22.100	22.280	19.558	6,607
2022-11-09	21.840	21.850	21.700	21.700	19.049	14,655
2022-11-08	21.880	22.270	21.880	22.090	19.161	1,139
2022-11-07	21.830	21.920	21.830	21.860	18.961	2,431
2022-11-04	21.500	21.690	21.440	21.600	18.736	3,466
2022-11-03	21.210	21.270	21.190	21.260	18.441	2,235
2022-11-02	21.800	22.100	21.660	21.660	18.788	22,188
2022-11-01	21.700	21.860	21.700	21.860	18.961	1,469
2022-10-31	21.880	21.910	21.880	21.910	19.005	63,067
2022-10-28	21.730	21.910	21.730	21.910	19.005	5,247
2022-10-27	21.510	21.510	21.310	21.310	18.484	147,101
2022-10-26	21.100	21.430	21.050	21.350	18.519	1,760
2022-10-25	20.910	21.040	20.890	21.010	18.224	5,058
2022-10-24	20.680	21.020	20.680	21.020	18.233	1,574
2022-10-21	20.210	20.480	20.210	20.480	17.764	300
2022-10-20	19.920	20.290	19.920	20.290	17.599	3,132
2022-10-19	19.560	19.560	19.560	19.560	16.966	0
2022-10-18	19.350	19.560	19.350	19.560	16.966	675
2022-10-17	19.010	19.010	19.010	19.010	16.489	0
2022-10-14	19.310	19.310	19.010	19.010	16.489	3,551
2022-10-13	18.300	19.280	18.300	19.280	16.723	12,626
2022-10-12	18.720	18.720	18.620	18.620	16.151	202
2022-10-11	18.650	18.850	18.590	18.650	16.177	9,248
2022-10-07	18.730	18.740	18.730	18.740	16.255	275
2022-10-06	19.860	19.860	19.310	19.340	16.775	3,200
2022-10-05	19.720	19.720	19.720	19.720	17.105	251
2022-10-04	19.800	19.810	19.710	19.810	17.183	9,486
2022-10-03	19.190	19.260	19.190	19.260	16.706	530
2022-09-30	19.260	19.260	19.260	19.260	16.706	0
2022-09-29	19.170	19.260	19.130	19.260	16.706	7,743
2022-09-28	19.000	19.450	19.000	19.450	16.871	6,718
2022-09-27	19.410	19.410	19.230	19.250	16.697	823

← NewerPage 17 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.