IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	46.180	46.760	45.770	45.770	44.575	18,826
2025-10-31	47.090	47.090	45.330	46.150	44.945	30,722
2025-10-30	46.130	47.020	45.870	46.510	45.296	15,444
2025-10-29	47.210	47.210	46.250	46.320	45.111	30,290
2025-10-28	47.050	47.770	46.870	46.940	45.714	55,273
2025-10-27	46.390	47.000	45.610	46.890	45.666	117,331
2025-10-24	42.620	46.530	42.610	46.260	45.052	65,075
2025-10-23	39.750	42.900	39.750	42.740	41.624	306,319
2025-10-22	42.420	43.400	42.370	43.230	42.101	20,540
2025-10-21	42.350	42.790	42.350	42.420	41.313	11,458
2025-10-20	42.360	42.740	42.360	42.660	41.546	4,424
2025-10-17	41.280	42.420	41.280	42.240	41.137	7,689
2025-10-16	42.300	42.470	41.470	41.500	40.417	18,902
2025-10-15	41.940	42.610	41.940	42.180	41.079	9,123
2025-10-14	41.380	41.700	41.000	41.490	40.407	42,752
2025-10-10	43.220	43.550	41.830	41.850	40.757	31,122
2025-10-09	43.630	43.630	42.600	43.340	42.208	11,568
2025-10-08	44.330	44.330	43.090	43.510	42.374	21,252
2025-10-07	44.370	45.250	44.170	44.170	43.017	199,093
2025-10-06	43.380	43.780	43.380	43.620	42.481	60,348
2025-10-03	43.170	44.080	43.170	43.440	42.306	17,704
2025-10-02	43.200	43.420	42.720	43.200	42.072	7,074
2025-10-01	42.440	43.150	42.350	43.150	42.023	23,290
2025-09-30	41.970	42.930	41.970	42.510	41.400	9,131
2025-09-29	43.190	43.200	42.140	42.180	41.079	9,119
2025-09-26	42.330	43.480	42.330	42.820	41.702	17,525
2025-09-25	40.880	42.690	40.880	42.420	41.313	51,209
2025-09-24	40.990	41.100	40.310	40.330	39.277	7,215
2025-09-23	40.860	41.100	40.590	40.990	39.920	8,749
2025-09-22	40.280	40.980	40.180	40.950	39.881	139,434
2025-09-19	40.010	40.330	39.790	40.280	39.228	19,046
2025-09-18	38.990	39.860	38.780	39.840	38.800	19,431
2025-09-17	38.940	39.290	38.720	39.000	37.982	12,194
2025-09-16	38.620	38.820	38.480	38.810	37.797	29,845
2025-09-15	38.610	38.760	38.490	38.640	37.631	19,178
2025-09-12	38.790	38.790	38.050	38.260	37.261	17,570
2025-09-11	38.820	38.890	38.590	38.760	37.748	11,916
2025-09-10	39.090	39.200	38.420	38.740	37.729	40,940
2025-09-09	38.690	39.260	38.490	39.080	38.060	16,152
2025-09-08	37.500	38.740	37.430	38.630	37.621	10,578
2025-09-05	37.480	37.500	37.040	37.490	36.511	4,319
2025-09-04	36.920	37.570	36.910	37.320	36.346	8,894
2025-09-03	36.140	36.820	36.140	36.820	35.859	7,029
2025-09-02	36.140	36.430	36.000	36.430	35.479	30,932
2025-08-29	37.000	37.000	36.500	36.740	35.781	5,671
2025-08-28	37.140	37.140	36.850	37.040	36.073	8,449
2025-08-27	36.630	37.100	36.530	36.980	36.015	22,578
2025-08-26	36.580	36.920	36.290	36.630	35.674	17,961
2025-08-25	36.710	36.710	36.140	36.140	35.196	21,140
2025-08-22	36.320	36.720	36.290	36.530	35.576	22,389
2025-08-21	36.380	36.490	36.060	36.130	35.187	10,617
2025-08-20	36.360	36.640	36.300	36.590	35.635	12,400
2025-08-19	36.190	36.600	36.190	36.370	35.420	11,830
2025-08-18	36.240	36.340	36.140	36.180	35.235	20,385
2025-08-15	35.860	36.330	35.770	36.210	35.265	16,928
2025-08-14	35.980	36.000	35.700	35.870	34.934	14,844
2025-08-13	35.770	36.350	35.720	36.290	35.343	18,656
2025-08-12	35.800	35.850	35.250	35.410	34.486	38,409
2025-08-11	36.740	36.740	35.490	35.660	34.729	29,449
2025-08-08	37.710	37.710	36.550	36.550	35.596	24,529

← NewerPage 5 of 21 · 1,224 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.