IBM CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	21.420	21.700	21.300	21.700	18.149	3,270
2022-01-07	21.540	21.540	21.460	21.460	17.948	401
2022-01-06	21.760	21.760	21.150	21.680	18.132	4,392
2022-01-05	22.400	22.620	22.070	22.070	18.458	5,432
2022-01-04	21.870	22.290	21.870	22.080	18.467	2,298
2021-12-31	21.460	21.460	21.410	21.410	17.906	429
2021-12-30	21.370	21.440	21.370	21.370	17.873	1,192
2021-12-29	21.350	21.380	21.290	21.320	17.831	3,298
2021-12-24	20.420	20.800	20.420	20.460	17.112	1,475
2021-12-23	20.790	20.850	20.790	20.850	17.438	62,760
2021-12-22	20.400	20.690	20.400	20.690	17.304	10,861
2021-12-21	20.410	20.570	20.410	20.540	17.179	6,009
2021-12-20	19.980	20.250	19.920	20.250	16.936	18,892
2021-12-17	20.540	20.540	20.410	20.410	17.070	977
2021-12-16	19.760	20.170	19.760	20.120	16.828	9,996
2021-12-15	19.730	19.730	19.650	19.650	16.434	4,343
2021-12-14	19.780	19.830	19.780	19.830	16.585	974
2021-12-13	19.590	19.590	19.580	19.580	16.376	480
2021-12-10	19.910	19.910	19.740	19.800	16.560	8,508
2021-12-09	19.580	19.700	19.520	19.700	16.476	4,269
2021-12-08	19.450	19.450	19.450	19.450	16.267	0
2021-12-07	19.220	19.490	19.220	19.450	16.267	4,749
2021-12-06	19.220	19.260	19.220	19.240	16.092	4,391
2021-12-03	18.840	18.980	18.840	18.980	15.874	751
2021-12-02	18.760	18.810	18.720	18.780	15.707	2,393
2021-12-01	18.750	18.750	18.750	18.750	15.682	335

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.