IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.320	47.320	45.300	46.000	45.041	10,783
2026-01-28	43.800	44.050	43.750	44.000	43.082	1,998
2026-01-27	44.280	44.280	44.060	44.060	43.141	2,254
2026-01-26	44.200	44.300	44.000	44.300	43.376	3,215
2026-01-23	44.080	44.080	43.450	43.810	42.896	3,159
2026-01-22	44.800	44.900	43.920	44.140	43.219	3,165
2026-01-21	43.900	44.420	43.900	44.420	43.493	3,133
2026-01-20	44.910	44.940	43.460	43.510	42.602	12,101
2026-01-19	45.030	45.680	45.030	45.360	44.414	1,497
2026-01-16	44.980	45.800	44.980	45.700	44.747	4,617
2026-01-15	46.290	46.500	44.500	44.550	43.621	5,580
2026-01-14	45.390	46.160	45.250	46.030	45.070	6,922
2026-01-13	46.630	46.720	45.220	45.220	44.277	2,308
2026-01-12	45.360	45.580	44.930	45.580	44.629	2,812
2026-01-09	45.500	45.600	45.450	45.480	44.531	2,211
2026-01-08	44.220	45.200	44.220	45.200	44.257	1,403
2026-01-07	45.150	45.230	44.370	44.390	43.464	1,905
2026-01-06	44.340	45.240	44.330	45.240	44.296	2,414
2026-01-05	44.180	44.520	44.130	44.190	43.268	2,655
2026-01-02	44.520	44.520	43.260	43.470	42.563	5,859
2025-12-31	45.050	45.050	44.270	44.290	43.366	2,020
2025-12-30	45.400	45.420	45.340	45.350	44.404	1,804
2025-12-29	45.390	46.080	45.390	45.990	45.031	1,172
2025-12-24	45.480	45.560	45.430	45.560	44.610	1,615
2025-12-23	45.280	45.530	45.280	45.530	44.580	485
2025-12-22	44.790	44.880	44.790	44.880	43.944	720
2025-12-19	45.490	45.640	45.070	45.070	44.130	5,999
2025-12-18	45.300	45.460	44.300	44.980	44.042	19,920
2025-12-17	45.480	45.760	45.370	45.370	44.424	5,663
2025-12-16	45.830	45.960	45.050	45.440	44.492	11,242
2025-12-15	46.460	46.460	46.210	46.260	45.295	5,465
2025-12-12	46.270	46.460	45.440	46.300	45.334	10,654
2025-12-11	46.840	46.840	46.250	46.480	45.511	14,209
2025-12-10	46.470	47.050	45.950	46.870	45.892	11,401
2025-12-09	46.560	46.920	46.500	46.500	45.530	9,220
2025-12-08	46.090	47.180	46.090	46.340	45.373	26,452
2025-12-05	46.290	46.610	46.040	46.120	45.158	17,260
2025-12-04	45.450	46.300	45.390	46.070	45.109	9,129
2025-12-03	45.080	45.440	44.820	45.440	44.492	7,622
2025-12-02	46.160	46.410	45.320	45.440	44.492	7,679
2025-12-01	46.110	46.110	45.500	45.800	44.845	7,958
2025-11-28	45.630	46.310	45.630	46.310	45.344	3,172
2025-11-27	45.150	46.490	45.150	45.210	44.267	1,574
2025-11-26	45.890	45.890	45.360	45.520	44.571	7,639
2025-11-25	45.700	45.700	44.590	45.650	44.698	16,500
2025-11-24	44.740	45.950	44.740	45.690	44.737	16,197
2025-11-21	44.070	45.040	43.960	44.550	43.621	19,296
2025-11-20	44.160	44.960	43.530	43.530	42.622	28,374
2025-11-19	43.760	43.760	43.240	43.270	42.367	13,910
2025-11-18	44.220	44.250	43.490	43.490	42.583	21,303
2025-11-17	45.880	45.880	44.530	44.620	43.689	14,158
2025-11-14	45.000	46.070	44.680	45.800	44.845	22,476
2025-11-13	46.770	47.160	45.640	45.660	44.708	32,551
2025-11-12	47.990	48.620	47.270	47.350	46.362	25,771
2025-11-11	46.250	47.650	46.250	47.220	46.235	36,753
2025-11-10	46.180	46.450	45.790	46.390	45.422	8,753
2025-11-07	46.310	46.330	45.500	46.000	44.799	20,564
2025-11-06	46.080	47.250	45.740	46.910	45.685	26,524
2025-11-05	45.450	46.040	45.120	46.030	44.828	9,564
2025-11-04	45.330	45.460	44.430	45.080	43.903	100,373

← NewerPage 4 of 5 · 251 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.