ING CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.830	34.830	34.830	34.830	33.593	0
2026-01-28	35.080	35.080	35.080	35.080	33.834	0
2026-01-27	34.820	34.820	34.820	34.820	33.583	600
2026-01-26	34.390	34.390	34.050	34.050	32.840	1,900
2026-01-23	34.300	34.300	34.300	34.300	33.081	0
2026-01-22	34.180	34.180	34.180	34.180	32.966	0
2026-01-21	33.830	33.830	33.660	33.800	32.599	3,000
2026-01-20	34.190	34.190	34.180	34.180	32.966	7,500
2026-01-19	35.710	35.710	35.710	35.710	34.441	0
2026-01-16	34.970	34.970	34.970	34.970	33.728	0
2026-01-15	35.110	35.110	35.110	35.110	33.863	3,500
2026-01-14	35.200	35.200	35.180	35.180	33.930	200
2026-01-13	35.020	35.040	35.020	35.040	33.795	300
2026-01-12	34.340	34.360	34.290	34.290	33.072	31,200
2026-01-09	34.140	34.200	34.100	34.130	32.917	30,600
2026-01-08	33.780	33.920	33.670	33.820	32.618	20,000
2026-01-07	33.690	33.750	33.350	33.590	32.201	77,000
2026-01-06	34.710	34.710	34.650	34.650	33.217	5,700
2026-01-05	34.490	34.490	34.490	34.490	33.064	0
2026-01-02	34.450	34.450	34.450	34.450	33.025	100
2025-12-31	33.500	33.500	33.500	33.500	32.115	200
2025-12-30	33.360	33.360	33.360	33.360	31.980	0
2025-12-29	33.600	33.600	33.600	33.600	32.210	0
2025-12-24	33.540	33.540	33.540	33.540	32.153	100
2025-12-23	33.580	33.580	33.580	33.580	32.191	0
2025-12-22	33.500	33.500	33.480	33.480	32.095	3,000
2025-12-19	33.610	33.610	33.610	33.610	32.220	10,000
2025-12-18	32.820	32.820	32.820	32.820	31.463	0
2025-12-17	32.740	32.740	32.730	32.730	31.376	3,000
2025-12-16	32.760	32.760	32.760	32.760	31.405	100
2025-12-15	32.690	32.690	32.690	32.690	31.338	100
2025-12-12	33.000	33.000	32.830	32.830	31.472	3,700
2025-12-11	32.540	32.540	32.540	32.540	31.194	0
2025-12-10	32.140	32.140	32.140	32.140	30.811	0
2025-12-09	32.100	32.100	32.100	32.100	30.772	0
2025-12-08	32.190	32.190	32.190	32.190	30.859	100
2025-12-05	31.970	31.970	31.970	31.970	30.648	200
2025-12-04	31.750	31.750	31.750	31.750	30.437	0
2025-12-03	32.210	32.210	32.210	32.210	30.878	0
2025-12-02	31.500	31.500	31.500	31.500	30.197	0
2025-12-01	30.530	30.530	30.530	30.530	29.267	0
2025-11-28	31.590	31.590	31.590	31.590	30.284	0
2025-11-27	31.500	31.500	31.500	31.500	30.197	0
2025-11-26	31.150	31.150	31.150	31.150	29.862	0
2025-11-25	30.440	30.440	30.440	30.440	29.181	0
2025-11-24	30.350	30.350	30.350	30.350	29.095	0
2025-11-21	30.250	30.250	30.250	30.250	28.999	100
2025-11-20	30.240	30.240	30.240	30.240	28.989	0
2025-11-19	30.100	30.100	30.100	30.100	28.855	0
2025-11-18	30.510	30.510	30.510	30.510	29.248	0
2025-11-17	31.310	31.310	31.310	31.310	30.015	0
2025-11-14	31.670	31.670	31.670	31.670	30.360	0
2025-11-13	32.060	32.060	32.060	32.060	30.734	100
2025-11-12	32.400	32.400	32.400	32.400	31.060	800
2025-11-11	32.030	32.030	32.030	32.030	30.705	0
2025-11-10	31.020	31.020	31.020	31.020	29.737	0
2025-11-07	31.020	31.020	31.020	31.020	29.737	0
2025-11-06	31.020	31.020	31.020	31.020	29.737	0
2025-11-05	30.920	31.020	30.920	31.020	29.737	100
2025-11-04	30.700	30.840	30.700	30.840	29.565	200

← NewerPage 4 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.