IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	38.370	38.470	37.640	37.770	36.537	12,717
2025-08-06	38.020	38.360	37.700	38.150	36.905	12,886
2025-08-05	37.970	38.120	37.650	37.900	36.663	95,937
2025-08-01	38.020	38.020	37.150	37.760	36.527	15,357
2025-07-31	39.230	39.230	38.120	38.120	36.876	15,296
2025-07-30	39.320	39.560	39.150	39.330	38.046	6,529
2025-07-29	40.090	40.090	39.510	39.620	38.327	21,739
2025-07-28	39.360	39.900	39.360	39.810	38.510	24,573
2025-07-25	39.120	39.380	38.740	39.280	37.998	20,239
2025-07-24	39.620	39.620	38.250	39.430	38.143	85,884
2025-07-23	42.810	43.460	42.550	42.670	41.277	9,048
2025-07-22	43.170	43.170	42.560	42.650	41.258	8,181
2025-07-21	43.410	43.410	43.000	43.000	41.596	11,947
2025-07-18	42.590	43.340	42.590	43.200	41.790	13,228
2025-07-17	42.620	42.790	42.530	42.600	41.209	8,725
2025-07-16	42.740	42.740	42.350	42.540	41.151	48,124
2025-07-15	42.920	42.920	42.520	42.740	41.345	3,420
2025-07-14	42.820	42.960	42.650	42.920	41.519	2,985
2025-07-11	43.390	43.390	42.840	42.880	41.480	2,108
2025-07-10	43.660	43.680	42.780	43.390	41.974	14,233
2025-07-09	44.040	44.040	43.750	43.850	42.419	3,429
2025-07-08	44.440	44.500	43.870	44.000	42.564	8,844
2025-07-07	44.350	44.700	44.010	44.270	42.825	5,650
2025-07-04	43.600	44.780	43.370	44.780	43.318	1,742
2025-07-03	43.750	44.200	43.600	44.150	42.709	2,567
2025-07-02	44.000	44.000	43.520	43.570	42.148	6,076
2025-06-30	44.040	44.560	44.040	44.540	43.086	3,955
2025-06-27	44.340	44.340	43.750	43.890	42.457	4,476
2025-06-26	44.120	44.290	43.980	44.290	42.844	4,597
2025-06-25	44.540	44.810	43.980	44.120	42.680	13,160
2025-06-24	44.160	44.580	43.790	44.540	43.086	17,677
2025-06-23	42.420	43.810	42.420	43.810	42.380	9,485
2025-06-20	42.810	42.900	42.150	42.510	41.122	9,536
2025-06-19	43.440	43.440	42.240	43.030	41.625	8,187
2025-06-18	43.110	43.430	43.020	43.020	41.616	7,826
2025-06-17	42.590	43.060	42.590	42.890	41.490	7,410
2025-06-16	42.170	43.070	42.170	42.680	41.287	11,164
2025-06-13	42.260	42.300	41.930	41.930	40.561	11,717
2025-06-12	42.710	42.890	42.550	42.590	41.200	6,325
2025-06-11	42.160	42.600	41.730	42.570	41.180	12,616
2025-06-10	41.530	41.960	41.530	41.910	40.542	15,700
2025-06-09	40.750	41.430	40.750	41.430	40.078	15,411
2025-06-06	40.670	40.900	40.600	40.770	39.439	5,212
2025-06-05	40.230	40.510	40.230	40.470	39.149	5,380
2025-06-04	40.320	40.450	40.240	40.280	38.965	3,278
2025-06-03	40.020	40.270	39.860	40.260	38.946	3,682
2025-06-02	38.950	40.040	38.950	40.040	38.733	3,363
2025-05-30	39.150	39.290	39.150	39.280	37.998	749
2025-05-29	39.520	39.520	39.000	39.250	37.969	8,894
2025-05-28	39.950	39.950	39.490	39.510	38.220	56,311
2025-05-27	39.620	40.010	39.470	39.920	38.617	7,793
2025-05-26	39.140	40.230	39.020	40.000	38.694	1,043
2025-05-23	39.210	39.360	38.880	39.310	38.027	15,519
2025-05-22	39.630	39.630	39.170	39.170	37.891	10,526
2025-05-21	40.070	40.070	39.570	39.610	38.317	64,365
2025-05-20	40.600	40.640	40.390	40.450	39.130	16,617
2025-05-16	40.540	40.640	40.220	40.500	39.178	15,206
2025-05-15	39.410	40.560	39.410	40.490	39.168	10,376
2025-05-14	39.220	39.490	38.970	39.180	37.901	8,761
2025-05-13	38.730	39.350	38.480	39.320	38.036	12,254

← NewerPage 6 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.