IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.490	31.490	31.490	31.490	31.241	0
2026-07-21	31.490	31.490	31.490	31.490	31.241	0
2026-07-20	31.490	31.490	31.490	31.490	31.241	0
2026-07-17	31.940	32.100	31.140	31.490	31.241	142,463
2026-07-16	30.710	32.490	30.300	32.490	32.234	29,176
2026-07-15	33.050	33.050	31.300	31.300	31.053	66,820
2026-07-14	33.590	33.590	31.630	32.090	31.837	228,464
2026-07-13	42.450	42.450	42.450	42.450	42.115	6,400
2026-07-10	43.720	44.000	42.450	42.450	42.115	45,566
2026-07-09	43.460	43.760	43.460	43.510	43.166	7,928
2026-07-08	42.790	42.790	42.790	42.790	42.452	8,800
2026-07-07	42.790	42.790	42.790	42.790	42.452	21,700
2026-07-06	42.790	42.790	42.790	42.790	42.452	12,500
2026-07-03	43.000	43.900	41.490	42.790	42.452	3,911
2026-07-02	42.170	42.900	41.830	42.670	42.333	66,678
2026-06-30	40.680	41.700	40.100	41.580	41.252	45,690
2026-06-29	40.600	41.080	39.770	41.080	40.756	53,889
2026-06-26	38.310	40.350	38.310	40.120	39.803	66,496
2026-06-25	39.670	39.670	37.910	38.330	38.027	66,361
2026-06-24	38.880	39.120	37.970	38.940	38.633	87,097
2026-06-23	38.820	39.550	37.850	39.190	38.881	198,580
2026-06-22	36.900	37.450	36.040	37.430	37.134	54,208
2026-06-19	37.500	37.670	36.220	37.100	36.807	8,150
2026-06-18	37.180	37.270	36.050	36.890	36.599	96,258
2026-06-17	39.340	39.700	38.770	38.840	38.533	47,624
2026-06-16	39.760	40.900	39.760	40.030	39.714	61,654
2026-06-15	40.540	40.540	39.210	39.660	39.347	73,627
2026-06-12	40.910	40.910	39.700	40.230	39.912	78,737
2026-06-11	40.100	40.920	39.680	40.640	40.319	74,051
2026-06-10	40.420	41.460	40.330	40.360	40.041	65,999
2026-06-09	41.480	41.920	40.240	41.060	40.736	71,280
2026-06-08	42.360	42.870	41.410	41.590	41.262	62,787
2026-06-05	44.130	44.560	41.750	42.130	41.797	128,085
2026-06-04	44.990	45.900	44.560	44.740	44.387	108,572
2026-06-03	47.310	47.310	44.790	45.370	45.012	113,213
2026-06-02	46.570	49.210	45.990	48.800	48.415	257,343
2026-06-01	47.810	48.580	45.700	47.380	47.006	371,197
2026-05-29	41.050	44.550	40.600	44.090	43.742	200,934
2026-05-28	38.800	39.800	38.190	39.180	38.871	110,901
2026-05-27	36.990	38.170	36.990	37.860	37.561	78,281
2026-05-26	37.890	37.890	36.490	37.230	36.936	108,946
2026-05-25	38.270	39.000	38.150	39.000	38.692	42,742
2026-05-22	38.940	39.200	37.610	37.650	37.353	296,711
2026-05-21	34.720	37.580	34.300	37.550	37.254	219,114
2026-05-20	32.800	33.300	32.160	33.300	33.037	38,840
2026-05-19	33.040	33.690	32.710	33.080	32.819	38,305
2026-05-15	32.350	32.710	32.300	32.530	32.273	20,518
2026-05-14	32.000	32.760	32.000	32.380	32.124	24,584
2026-05-13	32.460	32.460	31.500	31.890	31.638	52,845
2026-05-12	33.270	33.270	32.540	32.550	32.293	47,858
2026-05-11	34.040	34.040	33.020	33.150	32.888	65,865
2026-05-08	33.850	34.160	33.380	34.080	33.811	44,763
2026-05-07	33.550	34.300	33.550	34.300	33.777	30,927
2026-05-06	34.000	34.000	33.300	33.510	32.999	68,600
2026-05-05	34.260	34.260	33.710	34.040	33.521	26,331
2026-05-04	34.450	34.550	33.930	34.030	33.511	16,143
2026-05-01	34.570	34.820	34.380	34.470	33.944	10,445
2026-04-30	33.730	34.330	33.370	34.240	33.718	23,568
2026-04-29	34.000	34.200	33.660	33.660	33.147	23,870
2026-04-28	34.030	34.600	33.980	34.580	34.053	18,132

← NewerPage 2 of 3 · 126 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.