IBM CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	31.640	32.000	31.640	32.000	30.552	7,596
2024-11-15	31.850	32.000	31.380	31.520	30.094	30,591
2024-11-14	32.110	32.170	31.750	32.170	30.715	26,274
2024-11-13	32.170	32.490	32.170	32.450	30.982	10,336
2024-11-12	32.600	32.680	32.190	32.470	31.001	11,560
2024-11-11	32.990	33.090	32.840	32.840	31.107	4,054
2024-11-08	33.000	33.230	32.760	32.860	31.126	5,312
2024-11-07	32.920	32.950	32.590	32.890	31.154	13,125
2024-11-06	32.630	32.880	32.430	32.870	31.135	34,530
2024-11-05	31.720	31.910	31.690	31.910	30.226	5,265
2024-11-04	31.970	31.970	31.670	31.690	30.018	9,980
2024-11-01	31.870	32.170	31.870	32.050	30.359	7,471
2024-10-31	31.300	32.000	31.300	31.820	30.141	26,318
2024-10-30	32.360	32.380	31.440	31.540	29.876	20,436
2024-10-29	32.500	32.790	32.370	32.390	30.681	16,902
2024-10-28	33.270	33.270	32.750	32.760	31.031	9,919
2024-10-25	33.460	33.580	33.010	33.040	31.296	18,662
2024-10-24	34.060	34.060	33.280	33.640	31.865	54,964
2024-10-23	35.710	35.900	35.500	35.900	34.006	17,218
2024-10-22	35.560	35.840	35.560	35.770	33.882	9,401
2024-10-21	35.440	35.730	35.440	35.680	33.797	38,562
2024-10-18	35.500	35.770	35.480	35.710	33.826	8,421
2024-10-17	35.520	35.870	35.520	35.870	33.977	10,922
2024-10-16	35.750	35.950	35.580	35.870	33.977	79,814
2024-10-15	36.430	36.470	35.890	35.890	33.996	2,028
2024-10-11	35.970	35.980	35.520	35.980	34.081	41,335
2024-10-10	36.260	36.280	35.820	35.950	34.053	32,450
2024-10-09	35.370	36.210	35.260	36.160	34.252	15,635
2024-10-08	35.130	35.310	35.090	35.290	33.428	5,194
2024-10-07	34.740	35.060	34.710	35.010	33.162	7,571
2024-10-04	34.530	34.850	34.420	34.850	33.011	15,196
2024-10-03	33.820	34.320	33.820	34.320	32.509	16,435
2024-10-02	33.330	33.870	33.310	33.840	32.054	9,062
2024-10-01	33.690	33.800	33.500	33.800	32.016	8,536
2024-09-30	34.010	34.080	33.780	34.080	32.282	24,477
2024-09-27	34.480	34.490	34.040	34.050	32.253	100,152
2024-09-26	34.210	34.400	34.120	34.390	32.575	22,294
2024-09-25	34.100	34.120	33.970	34.040	32.244	11,487
2024-09-24	33.650	34.010	33.650	34.000	32.206	3,835
2024-09-23	33.590	33.940	33.490	33.940	32.149	46,495
2024-09-20	32.930	33.550	32.930	33.550	31.780	501
2024-09-19	33.340	33.490	32.450	32.930	31.192	17,713
2024-09-18	32.970	33.310	32.940	33.100	31.353	1,150
2024-09-17	33.430	33.440	32.870	32.970	31.230	11,721
2024-09-16	33.180	33.570	33.180	33.490	31.723	8,489
2024-09-13	32.850	33.210	32.850	33.100	31.353	8,464
2024-09-12	32.420	32.680	32.200	32.630	30.908	20,110
2024-09-11	31.870	32.250	31.420	32.250	30.548	5,030
2024-09-10	31.570	31.730	31.410	31.690	30.018	7,602
2024-09-09	30.950	31.570	30.950	31.400	29.743	5,222
2024-09-06	31.080	31.390	30.750	30.980	29.345	23,947
2024-09-05	31.700	31.700	31.040	31.220	29.573	3,796
2024-09-04	31.150	31.470	31.120	31.470	29.809	6,641
2024-09-03	30.890	31.520	30.890	31.040	29.402	17,579
2024-08-30	30.800	31.170	30.800	31.170	29.525	1,593
2024-08-29	30.750	31.000	30.660	30.660	29.042	2,049
2024-08-28	30.750	30.800	30.520	30.590	28.976	3,413
2024-08-27	30.560	30.710	30.410	30.670	29.052	7,702
2024-08-26	30.360	30.560	30.340	30.540	28.928	5,786
2024-08-23	30.200	30.420	30.040	30.240	28.644	11,078

← NewerPage 9 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.