ING CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.010	41.010	41.010	41.010	40.559	200
2026-07-21	39.450	39.450	39.450	39.450	39.016	0
2026-07-20	39.820	39.820	39.820	39.820	39.382	100
2026-07-17	39.440	39.690	39.440	39.690	39.254	300
2026-07-16	40.740	40.740	40.740	40.740	40.292	0
2026-07-15	40.800	40.800	40.800	40.800	40.351	100
2026-07-14	40.440	40.440	40.440	40.440	39.995	21,900
2026-07-13	39.850	39.850	39.850	39.850	39.412	0
2026-07-10	39.910	39.910	39.910	39.910	39.471	0
2026-07-09	39.210	39.210	39.210	39.210	38.779	0
2026-07-08	39.640	39.640	39.640	39.640	39.204	0
2026-07-07	40.420	40.420	40.420	40.420	39.976	0
2026-07-06	40.380	40.400	40.380	40.400	39.956	500
2026-07-03	39.590	39.590	39.590	39.590	39.155	100
2026-07-02	38.560	38.560	38.560	38.560	38.136	0
2026-06-30	38.340	38.340	38.340	38.340	37.918	0
2026-06-29	37.870	37.870	37.870	37.870	37.454	0
2026-06-26	38.220	38.220	38.220	38.220	37.800	0
2026-06-25	38.300	38.490	38.300	38.490	38.067	200
2026-06-24	38.930	38.930	38.810	38.810	38.383	400
2026-06-23	39.140	39.140	39.140	39.140	38.710	300
2026-06-22	39.010	39.420	39.010	39.420	38.987	1,600
2026-06-19	38.500	38.500	38.500	38.500	38.077	0
2026-06-18	38.590	38.590	38.590	38.590	38.166	400
2026-06-17	38.290	38.590	38.250	38.590	38.166	500
2026-06-16	37.540	37.930	37.540	37.930	37.513	200
2026-06-15	36.900	36.900	36.900	36.900	36.494	200
2026-06-12	36.250	36.250	36.250	36.250	35.851	200
2026-06-11	34.910	34.910	34.910	34.910	34.526	0
2026-06-10	35.000	35.000	35.000	35.000	34.615	200
2026-06-09	35.400	35.400	35.400	35.400	35.011	0
2026-06-08	36.230	36.230	36.230	36.230	35.832	300
2026-06-05	37.010	37.010	37.010	37.010	36.603	0
2026-06-04	36.840	36.840	36.840	36.840	36.435	100
2026-06-03	37.390	37.390	37.390	37.390	36.979	0
2026-06-02	37.130	37.160	37.130	37.160	36.751	400
2026-06-01	37.290	37.290	37.290	37.290	36.880	0
2026-05-29	37.250	37.250	37.250	37.250	36.840	0
2026-05-28	37.500	37.500	37.500	37.500	37.088	0
2026-05-27	37.600	37.600	37.600	37.600	37.187	100
2026-05-26	37.900	37.900	37.900	37.900	37.483	1,000
2026-05-25	38.020	38.020	38.020	38.020	37.602	1,000
2026-05-22	37.210	37.210	37.210	37.210	36.801	700
2026-05-21	36.550	36.550	36.550	36.550	36.148	0
2026-05-20	35.930	35.950	35.930	35.930	35.535	13,000
2026-05-19	35.620	35.680	35.560	35.560	35.169	300
2026-05-15	36.170	36.170	36.170	36.170	35.772	0
2026-05-14	35.570	35.570	35.570	35.570	35.179	0
2026-05-13	35.630	35.630	35.630	35.630	35.238	0
2026-05-12	35.220	35.220	35.220	35.220	34.833	100
2026-05-11	35.890	35.890	35.890	35.890	35.495	0
2026-05-08	35.780	35.780	35.740	35.740	35.347	200
2026-05-07	36.220	36.220	36.220	36.220	35.822	100
2026-05-06	35.520	35.600	35.520	35.600	35.209	700
2026-05-05	33.970	33.970	33.970	33.970	33.597	100
2026-05-04	33.820	33.820	33.820	33.820	33.448	100
2026-05-01	34.710	34.710	34.710	34.710	34.328	0
2026-04-30	34.240	34.800	34.240	34.800	34.417	300
2026-04-29	32.400	32.400	32.400	32.400	32.044	100
2026-04-28	33.570	33.570	33.570	33.570	33.201	0

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.4737 CAD
2026-04-17	0.8700 CAD
2026-01-08	0.2030 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.