IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	20.750	20.780	20.500	20.510	17.362	4,706
2022-04-04	20.590	20.700	20.590	20.680	17.506	1,971
2022-04-01	20.830	20.830	20.490	20.720	17.540	11,539
2022-03-31	20.860	20.870	20.860	20.870	17.667	533
2022-03-30	20.930	20.970	20.930	20.970	17.751	7,059
2022-03-29	21.000	21.000	20.910	21.000	17.777	2,685
2022-03-28	20.840	20.930	20.830	20.930	17.718	970
2022-03-25	20.740	20.870	20.740	20.870	17.667	3,502
2022-03-24	20.380	20.600	20.380	20.590	17.430	4,720
2022-03-23	20.500	20.500	20.470	20.470	17.328	781
2022-03-22	20.420	20.510	20.420	20.450	17.311	4,458
2022-03-21	20.470	20.470	20.280	20.400	17.269	2,163
2022-03-18	20.210	20.500	20.210	20.500	17.354	1,536
2022-03-17	20.190	20.350	20.190	20.350	17.227	3,647
2022-03-16	20.040	20.100	20.040	20.100	17.015	1,749
2022-03-15	19.690	20.060	19.690	20.060	16.981	1,339
2022-03-14	19.620	19.790	19.620	19.790	16.753	1,007
2022-03-11	19.840	20.090	19.760	19.760	16.727	6,812
2022-03-10	19.900	19.900	19.650	19.770	16.736	6,945
2022-03-09	20.040	20.040	20.040	20.040	16.964	0
2022-03-08	19.940	20.300	19.940	20.040	16.964	2,572
2022-03-07	20.040	20.340	20.040	20.070	16.990	4,249
2022-03-04	19.880	20.200	19.880	20.080	16.998	1,723
2022-03-03	20.040	20.100	20.040	20.050	16.973	3,930
2022-03-02	19.540	19.770	19.540	19.690	16.668	2,910
2022-03-01	19.620	19.620	19.270	19.290	16.329	4,956
2022-02-28	19.410	19.570	19.000	19.500	16.507	2,955
2022-02-25	19.550	19.800	19.490	19.800	16.761	2,315
2022-02-24	19.210	19.470	18.950	19.460	16.473	14,320
2022-02-23	19.770	19.770	19.450	19.480	16.490	1,204
2022-02-22	19.850	19.850	19.720	19.740	16.710	5,118
2022-02-18	19.880	19.880	19.670	19.850	16.803	3,956
2022-02-17	20.400	20.400	19.910	19.910	16.854	11,882
2022-02-16	20.500	20.590	20.500	20.590	17.430	2,504
2022-02-15	20.800	20.800	20.800	20.800	17.607	186
2022-02-14	21.150	21.150	20.650	20.790	17.599	4,403
2022-02-11	21.380	21.380	21.180	21.180	17.929	8,397
2022-02-10	21.620	21.620	21.460	21.460	18.166	668
2022-02-09	21.850	21.900	21.850	21.900	18.316	728
2022-02-08	21.850	21.850	21.850	21.850	18.274	314
2022-02-07	21.980	21.980	21.800	21.890	18.308	762
2022-02-04	21.960	21.960	21.960	21.960	18.366	362
2022-02-03	21.970	22.050	21.970	22.050	18.442	4,158
2022-02-02	21.800	21.800	21.800	21.800	18.233	1,685
2022-02-01	21.390	21.620	21.380	21.620	18.082	2,653
2022-01-31	21.270	21.320	21.120	21.280	17.798	10,000
2022-01-28	21.110	21.330	21.110	21.330	17.840	2,192
2022-01-27	21.350	21.350	21.110	21.170	17.706	4,434
2022-01-26	21.590	21.720	21.450	21.450	17.940	5,415
2022-01-25	20.540	21.820	20.540	21.820	18.249	10,855
2022-01-24	20.240	20.480	19.860	20.480	17.129	6,330
2022-01-21	20.740	20.780	20.650	20.650	17.271	1,932
2022-01-20	21.100	21.110	21.010	21.010	17.572	4,991
2022-01-19	21.230	21.270	21.100	21.100	17.647	6,785
2022-01-18	21.230	21.230	21.090	21.090	17.639	4,593
2022-01-17	21.510	21.510	21.510	21.510	17.990	305
2022-01-14	21.510	21.510	21.510	21.510	17.990	507
2022-01-13	21.560	21.600	21.560	21.600	18.065	10,880
2022-01-12	21.100	21.100	21.000	21.000	17.564	2,763
2022-01-11	20.820	21.250	20.470	21.250	17.773	11,049

← NewerPage 20 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.