IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	38.940	39.530	38.940	39.530	37.992	6,119
2025-02-12	38.880	39.130	38.600	39.130	37.608	5,133
2025-02-11	38.440	39.190	38.330	39.030	37.512	22,067
2025-02-10	38.230	38.330	37.800	38.070	36.589	8,443
2025-02-07	39.060	39.190	38.580	38.580	36.835	4,523
2025-02-06	40.100	40.100	38.740	38.740	36.988	7,949
2025-02-05	40.600	40.600	40.090	40.310	38.487	12,167
2025-02-04	39.910	40.520	39.560	40.470	38.639	18,661
2025-02-03	38.510	40.080	38.510	39.950	38.143	41,423
2025-01-31	39.290	39.290	38.710	39.040	37.274	6,649
2025-01-30	38.130	40.040	37.910	39.560	37.770	753
2025-01-29	34.640	35.100	34.420	35.050	33.464	929
2025-01-28	34.200	34.480	34.000	34.480	32.920	7,309
2025-01-27	34.160	34.160	33.760	34.090	32.548	4,691
2025-01-24	34.460	34.700	34.310	34.360	32.806	3,874
2025-01-23	34.310	34.540	34.300	34.440	32.882	6,082
2025-01-22	33.900	34.210	33.840	34.100	32.557	6,567
2025-01-21	34.610	34.640	34.300	34.360	32.806	12,071
2025-01-20	34.800	35.500	34.700	34.750	33.178	7,569
2025-01-17	34.830	34.830	34.320	34.440	32.882	3,741
2025-01-16	33.440	34.110	33.360	34.090	32.548	7,750
2025-01-15	33.860	33.860	33.470	33.740	32.214	9,699
2025-01-14	32.960	33.360	32.930	33.360	31.851	12,089
2025-01-13	33.220	33.510	32.920	33.300	31.794	18,771
2025-01-10	34.020	34.020	33.280	33.540	32.023	5,058
2025-01-09	34.990	34.990	33.530	33.530	32.013	584
2025-01-08	34.200	34.250	33.880	34.200	32.653	3,940
2025-01-07	34.360	34.730	34.250	34.340	32.787	6,596
2025-01-06	34.370	34.370	34.030	34.130	32.586	9,900
2025-01-03	33.900	34.220	33.900	34.040	32.500	5,020
2025-01-02	34.140	34.140	33.470	33.760	32.233	3,110
2024-12-31	33.790	33.790	33.490	33.700	32.176	2,718
2024-12-30	33.880	33.900	33.450	33.760	32.233	2,245
2024-12-27	34.490	34.490	34.000	34.190	32.643	1,643
2024-12-24	34.010	34.310	34.010	34.290	32.739	2,202
2024-12-23	34.200	34.280	33.980	34.050	32.510	8,620
2024-12-20	33.950	34.780	33.950	34.300	32.748	301
2024-12-19	34.190	34.620	34.190	34.520	32.958	11,270
2024-12-18	35.000	35.090	33.900	33.900	32.367	25,471
2024-12-17	35.090	35.260	35.010	35.180	33.589	2,922
2024-12-16	35.530	35.530	34.890	35.180	33.589	8,152
2024-12-13	35.680	35.680	35.370	35.370	33.770	5,465
2024-12-12	35.650	35.810	35.420	35.640	34.028	6,754
2024-12-11	35.250	35.690	35.200	35.310	33.713	7,893
2024-12-10	35.050	35.940	34.980	35.630	34.018	9,658
2024-12-09	36.460	36.650	35.270	35.300	33.703	7,786
2024-12-06	36.050	36.570	36.050	36.540	34.887	13,461
2024-12-05	35.890	36.280	35.870	36.100	34.467	5,610
2024-12-04	35.360	35.840	35.360	35.810	34.190	5,189
2024-12-03	34.820	35.100	34.820	35.100	33.512	2,954
2024-12-02	35.000	35.020	34.680	34.940	33.359	6,440
2024-11-29	35.250	35.330	34.920	35.120	33.531	4,755
2024-11-28	34.890	34.890	34.890	34.890	33.312	0
2024-11-27	35.150	35.150	34.490	34.890	33.312	7,870
2024-11-26	34.810	35.160	34.720	35.160	33.570	10,386
2024-11-25	34.580	34.730	34.230	34.730	33.159	5,337
2024-11-22	34.430	34.680	33.960	34.290	32.739	33,221
2024-11-21	33.030	34.180	33.030	34.180	32.634	19,212
2024-11-20	32.330	32.990	32.300	32.990	31.498	3,349
2024-11-19	31.820	32.320	31.760	32.320	30.858	8,021

← NewerPage 8 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.