L'Oréal CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 10.120 | 10.120 | 10.060 | 10.060 | 9.865 | 617 |
| 2026-04-22 | 9.260 | 9.260 | 9.260 | 9.260 | 9.081 | 0 |
| 2026-04-21 | 9.470 | 9.470 | 9.260 | 9.260 | 9.081 | 307 |
| 2026-04-20 | 9.530 | 9.530 | 9.500 | 9.500 | 9.316 | 228 |
| 2026-04-17 | 9.750 | 9.750 | 9.750 | 9.750 | 9.561 | 0 |
| 2026-04-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.561 | 0 |
| 2026-04-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.561 | 0 |
| 2026-04-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.561 | 160 |
| 2026-04-13 | 9.720 | 9.720 | 9.720 | 9.720 | 9.532 | 0 |
| 2026-04-10 | 9.810 | 9.810 | 9.720 | 9.720 | 9.532 | 182 |
| 2026-04-09 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2026-04-08 | 9.980 | 9.980 | 9.950 | 9.950 | 9.757 | 494 |
| 2026-04-07 | 9.720 | 9.720 | 9.720 | 9.720 | 9.532 | 0 |
| 2026-04-06 | 9.720 | 9.720 | 9.720 | 9.720 | 9.532 | 0 |
| 2026-04-02 | 9.700 | 9.720 | 9.700 | 9.720 | 9.532 | 824 |
| 2026-04-01 | 9.480 | 9.480 | 9.480 | 9.480 | 9.296 | 0 |
| 2026-03-31 | 9.480 | 9.480 | 9.480 | 9.480 | 9.296 | 0 |
| 2026-03-30 | 9.530 | 9.530 | 9.480 | 9.480 | 9.296 | 225 |
| 2026-03-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.218 | 0 |
| 2026-03-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.218 | 0 |
| 2026-03-25 | 9.400 | 9.400 | 9.400 | 9.400 | 9.218 | 0 |
| 2026-03-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.218 | 0 |
| 2026-03-23 | 9.450 | 9.450 | 9.400 | 9.400 | 9.218 | 200 |
| 2026-03-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.365 | 0 |
| 2026-03-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.365 | 0 |
| 2026-03-18 | 9.550 | 9.550 | 9.550 | 9.550 | 9.365 | 0 |
| 2026-03-17 | 9.550 | 9.550 | 9.550 | 9.550 | 9.365 | 0 |
| 2026-03-16 | 9.550 | 9.550 | 9.550 | 9.550 | 9.365 | 422 |
| 2026-03-13 | 9.700 | 9.700 | 9.700 | 9.700 | 9.512 | 0 |
| 2026-03-12 | 9.710 | 9.710 | 9.700 | 9.700 | 9.512 | 175 |
| 2026-03-11 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-03-10 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-03-09 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-03-06 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-03-05 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-03-04 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-03-03 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-03-02 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-27 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-26 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-25 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-24 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-23 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-20 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-19 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-18 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-17 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-13 | 9.920 | 9.920 | 9.920 | 9.920 | 9.728 | 0 |
| 2026-02-12 | 10.490 | 10.490 | 9.920 | 9.920 | 9.728 | 500 |
| 2026-02-11 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-02-10 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-02-09 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-02-06 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-02-05 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-02-04 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-02-03 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-02-02 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-30 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-29 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-28 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1939 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.