IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	22.340	22.340	22.340	22.340	19.134	0
2022-06-29	22.240	22.340	22.240	22.340	19.134	352
2022-06-28	22.570	22.820	22.440	22.440	19.220	3,449
2022-06-27	22.680	22.700	22.570	22.570	19.331	5,534
2022-06-24	22.290	22.540	22.270	22.530	19.297	5,978
2022-06-23	21.710	21.900	21.710	21.900	18.757	345
2022-06-22	21.510	21.760	21.510	21.760	18.637	564
2022-06-21	21.640	21.900	21.550	21.900	18.757	3,701
2022-06-20	21.720	21.800	21.100	21.800	18.671	1,142
2022-06-17	21.310	21.560	21.120	21.380	18.312	8,406
2022-06-16	21.750	21.750	21.750	21.750	18.629	0
2022-06-15	21.750	21.750	21.750	21.750	18.629	245
2022-06-14	21.450	21.540	21.450	21.540	18.449	4,308
2022-06-13	21.480	21.610	21.420	21.420	18.346	2,863
2022-06-10	22.340	22.340	22.340	22.340	19.134	0
2022-06-09	22.340	22.340	22.340	22.340	19.134	141
2022-06-08	22.520	22.520	22.210	22.350	19.143	2,868
2022-06-07	22.660	22.660	22.660	22.660	19.408	160
2022-06-06	22.900	22.900	22.650	22.650	19.399	3,314
2022-06-03	22.550	22.550	22.400	22.410	19.194	3,140
2022-06-02	22.160	22.160	22.160	22.160	18.980	0
2022-06-01	22.050	22.250	22.050	22.160	18.980	1,410
2022-05-31	21.860	22.010	21.780	22.010	18.851	545
2022-05-30	22.200	22.500	21.620	21.620	18.517	446
2022-05-27	21.980	22.140	21.980	22.060	18.894	1,891
2022-05-26	21.520	21.790	21.520	21.700	18.586	4,662
2022-05-25	21.230	21.350	21.190	21.350	18.286	1,125
2022-05-24	20.800	21.210	20.800	21.210	18.166	8,799
2022-05-20	20.500	20.500	20.020	20.410	17.481	15,701
2022-05-19	20.940	20.940	20.500	20.590	17.635	3,421
2022-05-18	21.940	21.940	21.940	21.940	18.791	0
2022-05-17	21.940	21.940	21.940	21.940	18.791	268
2022-05-16	21.230	21.580	21.230	21.450	18.372	11,264
2022-05-13	20.800	21.210	20.800	21.180	18.140	7,213
2022-05-12	20.830	21.070	20.830	21.070	18.046	1,459
2022-05-11	20.850	21.090	20.790	20.790	17.806	2,550
2022-05-10	21.280	21.280	20.390	20.540	17.592	4,060
2022-05-09	21.470	21.470	21.330	21.340	18.277	1,715
2022-05-06	21.620	21.860	21.600	21.860	18.505	2,108
2022-05-05	21.800	21.800	21.410	21.550	18.242	1,288
2022-05-04	21.190	21.190	21.190	21.190	17.938	427
2022-05-03	21.020	21.070	21.000	21.070	17.836	415
2022-05-02	20.960	21.100	20.950	21.100	17.861	1,130
2022-04-29	21.500	21.500	21.000	21.000	17.777	10,779
2022-04-28	21.500	21.600	21.490	21.490	18.192	1,544
2022-04-27	21.500	21.500	21.460	21.460	18.166	226
2022-04-26	21.850	21.850	21.690	21.690	18.361	3,785
2022-04-25	21.760	22.060	21.530	22.060	18.674	2,916
2022-04-22	22.120	22.320	21.840	22.000	18.623	3,690
2022-04-21	21.980	22.500	21.980	22.180	18.776	42,724
2022-04-20	21.540	22.160	21.510	21.980	18.606	27,326
2022-04-19	20.280	20.560	20.280	20.560	17.404	3,534
2022-04-18	20.070	20.070	19.980	20.040	16.964	848
2022-04-14	20.550	20.680	20.180	20.180	17.083	408
2022-04-13	19.950	20.060	19.950	20.060	16.981	1,142
2022-04-12	20.190	20.190	20.010	20.070	16.990	1,836
2022-04-11	20.330	20.330	20.060	20.060	16.981	5,985
2022-04-08	20.330	20.360	20.330	20.360	17.235	1,162
2022-04-07	20.240	20.500	20.230	20.440	17.303	1,870
2022-04-06	20.540	20.550	20.430	20.550	17.396	1,079

← NewerPage 19 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.