IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.430	34.520	33.420	34.520	33.993	94,979
2026-04-23	34.000	34.520	32.990	34.360	33.836	157,985
2026-04-22	37.880	38.200	36.800	37.420	36.849	28,319
2026-04-21	37.670	38.250	37.490	37.930	37.351	7,294
2026-04-20	37.700	38.350	37.520	37.650	37.076	16,980
2026-04-17	37.810	37.850	37.320	37.670	37.095	14,290
2026-04-16	36.870	37.270	36.650	37.220	36.652	10,322
2026-04-15	35.940	36.540	35.850	36.430	35.874	11,121
2026-04-14	35.500	35.780	35.480	35.730	35.185	10,280
2026-04-13	34.370	35.370	34.370	35.330	34.791	9,385
2026-04-10	35.370	35.370	34.310	34.310	33.787	15,649
2026-04-09	35.900	35.900	34.950	35.140	34.604	10,250
2026-04-08	36.440	36.440	36.440	36.440	35.884	0
2026-04-07	36.200	36.440	35.840	36.440	35.884	6,747
2026-04-06	36.750	36.750	36.410	36.560	36.002	7,515
2026-04-02	36.010	36.850	36.010	36.850	36.288	10,840
2026-04-01	36.040	36.040	36.040	36.040	35.490	0
2026-03-31	35.830	36.040	35.270	36.040	35.490	20,449
2026-03-30	35.550	35.680	35.200	35.270	34.732	9,048
2026-03-27	35.630	35.630	34.750	35.150	34.614	12,070
2026-03-26	35.790	36.540	35.790	36.040	35.490	11,072
2026-03-25	36.400	36.570	35.500	35.870	35.323	8,555
2026-03-24	36.490	36.490	35.530	35.800	35.254	18,730
2026-03-23	36.570	37.290	36.480	37.090	36.524	8,785
2026-03-20	37.050	37.120	36.370	36.370	35.815	22,060
2026-03-19	37.000	37.400	37.000	37.220	36.652	5,290
2026-03-18	38.060	38.380	37.280	37.420	36.849	9,656
2026-03-17	37.430	38.120	37.430	38.120	37.539	10,332
2026-03-16	36.840	37.420	36.720	37.080	36.514	15,018
2026-03-13	37.050	37.080	36.440	36.630	36.071	9,564
2026-03-12	36.970	37.050	36.600	36.840	36.278	6,552
2026-03-11	37.080	37.610	36.850	36.920	36.357	4,486
2026-03-10	37.810	37.810	36.900	37.080	36.514	17,910
2026-03-09	37.900	38.390	37.480	37.680	37.105	10,396
2026-03-06	38.230	38.560	37.590	38.510	37.923	11,630
2026-03-05	37.000	38.690	37.000	38.230	37.647	22,257
2026-03-04	36.460	37.340	36.460	37.250	36.682	12,233
2026-03-03	34.920	36.600	34.920	36.550	35.992	19,857
2026-03-02	35.020	35.800	34.850	35.600	35.057	14,640
2026-02-27	35.630	35.730	35.000	35.730	35.185	16,080
2026-02-26	35.540	36.800	35.540	36.050	35.500	12,717
2026-02-25	34.780	35.650	34.600	35.500	34.958	40,391
2026-02-24	34.070	35.120	33.390	34.200	33.678	56,988
2026-02-23	38.030	38.030	33.000	33.340	32.831	51,972
2026-02-20	38.230	38.580	37.940	38.410	37.824	13,578
2026-02-19	38.480	38.480	37.890	38.210	37.627	7,319
2026-02-18	38.380	38.930	38.330	38.930	38.336	13,376
2026-02-17	38.710	38.790	38.010	38.580	37.991	6,983
2026-02-13	38.860	39.250	38.440	39.150	38.553	8,683
2026-02-12	40.540	40.540	38.480	38.770	38.179	48,333
2026-02-11	43.360	43.360	40.730	40.730	40.109	12,934
2026-02-10	43.760	44.280	43.430	43.430	42.767	6,063
2026-02-09	44.200	44.200	43.780	43.790	42.877	3,857
2026-02-06	43.480	44.450	43.480	44.450	43.523	7,237
2026-02-05	42.760	43.300	42.760	43.280	42.377	4,335
2026-02-04	43.920	43.920	41.760	43.140	42.240	12,373
2026-02-03	46.880	46.880	42.420	44.000	43.082	30,946
2026-02-02	45.810	47.230	45.810	46.880	45.902	4,544
2026-01-30	46.050	46.050	44.810	45.610	44.659	3,929
2026-01-29	47.320	47.320	45.300	46.000	45.041	10,783

← NewerPage 3 of 21 · 1,223 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.