LVMH CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.360	19.360	19.210	19.210	19.210	4,300
2026-07-21	19.500	19.500	19.410	19.410	19.410	500
2026-07-20	19.770	19.770	19.770	19.770	19.770	500
2026-07-17	20.020	20.020	20.020	20.020	20.020	1,000
2026-07-16	20.200	20.270	20.200	20.270	20.270	400
2026-07-15	19.940	20.160	19.940	20.150	20.150	2,800
2026-07-14	19.680	19.740	19.640	19.740	19.740	1,400
2026-07-13	19.790	19.980	19.710	19.710	19.710	700
2026-07-10	19.900	19.900	19.900	19.900	19.900	100
2026-07-09	19.900	19.900	19.860	19.860	19.860	1,500
2026-07-08	19.930	19.930	19.930	19.930	19.930	200
2026-07-07	20.300	20.300	20.300	20.300	20.300	300
2026-07-06	19.980	20.090	19.910	20.090	20.090	1,900
2026-07-03	20.130	20.130	20.130	20.130	20.130	0
2026-07-02	19.700	19.700	19.700	19.700	19.700	0
2026-06-30	19.580	19.600	19.440	19.600	19.600	6,800
2026-06-29	20.120	20.150	20.120	20.150	20.150	200
2026-06-26	20.100	20.100	20.100	20.100	20.100	100
2026-06-25	19.990	19.990	19.990	19.990	19.990	0
2026-06-24	20.060	20.110	20.000	20.110	20.110	600
2026-06-23	19.690	19.810	19.620	19.810	19.810	2,100
2026-06-22	19.690	19.710	19.470	19.710	19.710	2,400
2026-06-19	20.650	20.650	20.540	20.550	20.550	1,100
2026-06-18	20.840	21.110	20.840	21.070	21.070	1,600
2026-06-17	20.970	21.050	20.400	20.400	20.400	1,100
2026-06-16	21.250	21.340	21.220	21.300	21.300	2,600
2026-06-15	21.190	21.190	20.760	20.760	20.760	6,400
2026-06-12	20.370	20.370	20.370	20.370	20.370	0
2026-06-11	20.290	20.300	19.990	20.000	20.000	2,400
2026-06-10	19.900	19.900	19.540	19.540	19.540	300
2026-06-09	20.010	20.150	20.010	20.150	20.150	125,500
2026-06-08	19.660	19.660	19.610	19.610	19.610	600
2026-06-05	19.630	19.630	19.140	19.140	19.140	2,100
2026-06-04	19.160	19.160	19.160	19.160	19.160	200
2026-06-03	18.610	18.880	18.610	18.880	18.880	2,000
2026-06-02	19.230	19.230	19.230	19.230	19.230	300
2026-06-01	19.250	19.250	18.950	19.040	19.040	1,000
2026-05-29	19.590	19.590	19.300	19.300	19.300	600
2026-05-28	19.440	19.490	19.440	19.490	19.490	800
2026-05-27	19.910	19.910	19.750	19.810	19.810	500
2026-05-26	19.000	19.000	19.000	19.000	19.000	600
2026-05-25	19.510	19.510	19.510	19.510	19.510	100
2026-05-22	19.250	19.300	19.190	19.300	19.300	1,700
2026-05-21	19.180	19.530	19.060	19.230	19.230	2,100
2026-05-20	18.800	19.030	18.800	19.030	19.030	1,300
2026-05-19	19.030	19.030	18.740	18.770	18.770	1,400
2026-05-15	18.510	18.510	18.450	18.460	18.460	2,900
2026-05-14	18.650	18.780	18.650	18.780	18.780	700
2026-05-13	18.390	18.550	18.390	18.550	18.550	2,200
2026-05-12	18.600	18.600	18.600	18.600	18.600	400
2026-05-11	18.800	18.800	18.130	18.600	18.600	3,100
2026-05-08	19.150	19.350	19.150	19.350	19.350	600
2026-05-07	19.590	19.590	19.500	19.550	19.550	600
2026-05-06	19.280	19.410	19.120	19.120	19.120	7,200
2026-05-05	18.260	18.460	18.120	18.460	18.460	9,300
2026-05-04	18.230	18.230	18.060	18.060	18.060	1,900
2026-05-01	18.170	18.170	18.170	18.170	18.170	800
2026-04-30	18.190	18.480	18.170	18.470	18.470	4,700
2026-04-29	18.200	18.300	18.130	18.220	18.220	4,200
2026-04-28	18.930	18.950	18.930	18.950	18.647	1,100

← NewerPage 2 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.2270 CAD
2025-12-03	0.1671 CAD

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