IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	19.410	19.410	19.230	19.250	16.697	823
2022-09-26	19.570	19.570	19.290	19.370	16.801	1,898
2022-09-23	19.410	19.410	19.360	19.410	16.836	9,638
2022-09-22	19.830	20.000	19.830	19.920	17.278	1,336
2022-09-21	20.190	20.190	19.750	19.750	17.131	20,406
2022-09-20	19.970	19.970	19.970	19.970	17.322	1,011
2022-09-19	20.100	20.100	20.100	20.100	17.435	349
2022-09-16	19.770	20.170	19.770	20.140	17.469	6,751
2022-09-15	19.970	19.970	19.800	19.800	17.174	11,755
2022-09-14	20.380	20.380	20.120	20.120	17.452	911
2022-09-13	20.450	20.530	20.310	20.310	17.617	1,885
2022-09-12	20.470	20.470	20.470	20.470	17.756	0
2022-09-09	20.350	20.510	20.350	20.470	17.756	8,302
2022-09-08	20.160	20.160	20.160	20.160	17.487	125
2022-09-07	20.000	20.260	20.000	20.260	17.573	1,288
2022-09-06	20.100	20.100	20.030	20.030	17.374	4,357
2022-09-02	20.550	20.630	20.190	20.190	17.513	1,282
2022-09-01	20.220	20.520	20.220	20.510	17.790	5,820
2022-08-31	20.430	20.550	20.430	20.430	17.721	2,259
2022-08-30	20.600	20.600	20.600	20.600	17.868	186
2022-08-29	20.500	20.740	20.500	20.690	17.946	966
2022-08-26	20.700	20.860	20.700	20.780	18.024	829
2022-08-25	21.260	21.260	21.240	21.240	18.423	386
2022-08-24	21.280	21.280	21.100	21.100	18.302	1,677
2022-08-23	21.580	21.580	21.330	21.330	18.501	826
2022-08-22	21.640	21.640	21.480	21.480	18.632	1,054
2022-08-19	21.850	21.850	21.810	21.810	18.918	361
2022-08-18	21.900	22.000	21.900	22.000	19.083	3,181
2022-08-17	21.770	21.800	21.630	21.800	18.909	1,882
2022-08-16	21.500	21.750	21.500	21.640	18.770	2,335
2022-08-15	21.060	21.350	21.060	21.330	18.501	2,839
2022-08-12	21.060	21.200	21.060	21.200	18.389	1,728
2022-08-11	21.060	21.060	20.970	20.970	18.189	267
2022-08-10	20.760	20.840	20.760	20.840	18.076	2,076
2022-08-09	20.580	20.580	20.500	20.510	17.790	1,486
2022-08-08	21.060	21.060	20.980	21.000	17.986	547
2022-08-05	20.850	20.980	20.850	20.960	17.952	10,530
2022-08-04	20.890	20.930	20.810	20.810	17.824	603
2022-08-03	21.030	21.040	20.940	20.990	17.978	1,480
2022-08-02	21.010	21.010	20.760	20.840	17.849	2,659
2022-07-29	20.500	20.700	20.500	20.680	17.712	5,852
2022-07-28	20.390	20.480	20.390	20.480	17.541	531
2022-07-27	20.300	20.500	20.200	20.500	17.558	2,240
2022-07-26	20.430	20.430	20.220	20.220	17.318	5,560
2022-07-25	20.300	20.410	20.300	20.410	17.481	1,349
2022-07-22	20.010	20.330	20.000	20.330	17.412	4,074
2022-07-21	20.220	20.220	19.830	20.070	17.190	10,240
2022-07-20	20.580	20.580	20.320	20.490	17.549	8,441
2022-07-19	20.960	20.960	20.300	20.790	17.806	16,939
2022-07-18	22.140	22.140	21.870	21.870	18.731	620
2022-07-15	22.380	22.380	22.090	22.090	18.920	1,983
2022-07-14	21.830	21.830	21.830	21.830	18.697	0
2022-07-13	21.840	21.840	21.700	21.830	18.697	2,626
2022-07-12	22.250	22.250	22.250	22.250	19.057	245
2022-07-11	22.460	22.460	22.350	22.350	19.143	872
2022-07-08	22.350	22.350	22.250	22.250	19.057	456
2022-07-07	22.150	22.380	22.150	22.350	19.143	781
2022-07-06	22.010	22.010	21.920	21.920	18.774	557
2022-07-05	22.260	22.260	21.560	21.560	18.466	598
2022-07-04	22.340	22.340	22.340	22.340	19.134	0

← NewerPage 18 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.