IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.380	38.550	37.520	38.550	37.292	18,660
2025-05-09	38.260	38.330	37.640	37.880	36.643	11,168
2025-05-08	38.730	38.920	38.580	38.630	37.127	22,379
2025-05-07	37.860	38.550	37.820	38.550	37.050	9,553
2025-05-06	37.680	37.940	37.560	37.940	36.464	4,183
2025-05-05	37.090	37.900	37.090	37.900	36.426	10,951
2025-05-02	36.630	37.350	36.630	37.350	35.897	10,653
2025-05-01	36.290	36.800	36.290	36.440	35.022	3,797
2025-04-30	36.020	36.800	35.700	36.800	35.368	10,203
2025-04-29	36.030	36.440	36.030	36.440	35.022	11,396
2025-04-28	35.500	35.920	35.390	35.920	34.523	10,072
2025-04-25	34.650	35.420	34.500	35.350	33.975	15,697
2025-04-24	35.190	35.390	34.180	34.910	33.552	183,593
2025-04-23	37.550	37.790	37.080	37.420	35.964	19,116
2025-04-22	36.240	36.750	36.240	36.700	35.272	5,534
2025-04-21	35.870	36.390	35.750	35.930	34.532	13,694
2025-04-17	36.380	36.740	36.260	36.260	34.849	9,494
2025-04-16	36.720	36.970	36.120	36.130	34.725	7,687
2025-04-15	36.530	36.680	36.450	36.600	35.176	2,155
2025-04-14	36.040	36.560	36.040	36.390	34.974	5,923
2025-04-11	35.000	35.970	34.760	35.960	34.561	19,921
2025-04-10	35.410	35.410	34.000	35.230	33.860	10,876
2025-04-09	33.510	35.900	33.120	35.860	34.465	35,211
2025-04-08	35.140	35.310	33.450	33.600	32.293	12,630
2025-04-07	33.240	35.370	32.710	34.290	32.956	68,298
2025-04-04	36.090	36.550	34.560	34.600	33.254	13,964
2025-04-03	37.520	38.000	37.030	37.030	35.590	6,150
2025-04-02	38.370	38.370	37.720	38.060	36.579	1,789
2025-04-01	37.570	38.170	37.270	38.170	36.685	6,478
2025-03-31	37.070	38.050	37.070	37.960	36.483	15,204
2025-03-28	37.530	37.680	37.090	37.140	35.695	12,999
2025-03-27	37.830	37.830	37.540	37.550	36.089	2,491
2025-03-26	38.720	38.720	38.140	38.140	36.656	6,004
2025-03-25	37.930	38.140	37.930	38.140	36.656	3,060
2025-03-24	37.560	37.910	37.510	37.910	36.435	4,713
2025-03-21	36.670	37.200	36.560	37.180	35.734	3,579
2025-03-20	37.110	37.430	36.240	37.170	35.724	21,395
2025-03-19	37.850	38.590	37.850	38.560	37.060	7,332
2025-03-18	38.410	38.420	37.450	37.660	36.195	19,875
2025-03-17	37.900	38.800	37.900	38.590	37.089	14,037
2025-03-14	37.580	37.990	37.480	37.810	36.339	11,901
2025-03-13	37.910	37.910	37.140	37.540	36.080	9,858
2025-03-12	38.300	38.300	37.550	38.130	36.647	12,685
2025-03-11	38.740	39.050	37.610	37.970	36.493	8,786
2025-03-10	40.000	40.690	38.890	39.220	37.694	103,118
2025-03-07	37.600	40.000	37.600	40.000	38.444	28,938
2025-03-06	37.860	38.440	37.800	37.980	36.503	9,407
2025-03-05	37.850	38.380	37.850	38.270	36.781	3,593
2025-03-04	38.500	38.500	38.500	38.500	37.002	0
2025-03-03	38.500	38.500	38.500	38.500	37.002	0
2025-02-28	38.010	38.500	37.720	38.500	37.002	19,540
2025-02-27	38.870	39.250	38.700	38.700	37.195	4,429
2025-02-26	38.980	39.420	38.980	39.110	37.589	4,747
2025-02-25	39.890	40.200	39.290	39.320	37.790	5,947
2025-02-24	39.800	40.240	39.750	40.230	38.665	10,725
2025-02-21	40.350	40.390	39.940	39.950	38.396	7,572
2025-02-20	40.290	40.480	40.180	40.480	38.905	8,006
2025-02-19	39.970	40.410	39.770	40.410	38.838	14,736
2025-02-18	39.650	40.330	39.650	40.160	38.598	13,071
2025-02-14	39.500	40.000	39.500	39.870	38.319	8,188

← NewerPage 7 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.