LVMH CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.090	19.170	19.000	19.170	18.864	2,500
2026-04-24	19.170	19.170	19.170	19.170	18.864	200
2026-04-23	19.400	19.400	19.060	19.340	19.031	2,000
2026-04-22	19.370	19.410	19.300	19.300	18.991	2,300
2026-04-21	19.950	19.950	19.620	19.620	19.306	4,100
2026-04-20	19.890	20.080	19.890	20.080	19.759	700
2026-04-17	20.370	20.370	20.260	20.320	19.995	1,500
2026-04-16	19.850	19.850	19.740	19.780	19.464	1,400
2026-04-15	19.540	19.720	19.500	19.720	19.405	2,300
2026-04-14	19.270	19.870	19.270	19.850	19.533	8,600
2026-04-13	19.500	19.500	19.330	19.330	19.021	3,500
2026-04-10	20.030	20.030	20.030	20.030	19.710	0
2026-04-09	19.510	20.030	19.500	20.030	19.710	1,400
2026-04-08	20.420	20.420	20.150	20.150	19.828	14,700
2026-04-07	19.310	19.310	19.010	19.180	18.873	300
2026-04-06	19.570	19.570	19.310	19.310	19.001	400
2026-04-02	18.920	18.920	18.870	18.870	18.568	700
2026-04-01	19.180	19.320	19.180	19.320	19.011	2,500
2026-03-31	18.730	18.730	18.730	18.730	18.431	0
2026-03-30	18.670	18.810	18.670	18.770	18.470	1,000
2026-03-27	18.660	18.660	18.660	18.660	18.362	300
2026-03-26	18.780	18.780	18.780	18.780	18.480	0
2026-03-25	18.800	18.960	18.800	18.960	18.657	400
2026-03-24	18.760	18.760	18.760	18.760	18.460	100
2026-03-23	19.040	19.110	18.940	18.940	18.637	2,100
2026-03-20	18.750	18.750	18.460	18.460	18.165	3,200
2026-03-19	18.700	18.800	18.700	18.760	18.460	1,400
2026-03-18	19.020	19.060	18.940	19.010	18.706	1,600
2026-03-17	19.320	19.320	19.310	19.310	19.001	200
2026-03-16	19.420	19.490	19.420	19.490	19.178	1,200
2026-03-13	20.000	20.000	20.000	20.000	19.680	900
2026-03-12	20.000	20.000	20.000	20.000	19.680	2,000
2026-03-11	20.570	20.570	20.570	20.570	20.241	100
2026-03-10	20.440	20.440	20.440	20.440	20.113	1,000
2026-03-09	20.180	20.250	20.020	20.250	19.926	6,900
2026-03-06	20.320	20.640	20.320	20.640	20.310	200
2026-03-05	20.700	20.700	20.590	20.590	20.261	900
2026-03-04	20.590	20.590	20.590	20.590	20.261	0
2026-03-03	20.300	20.450	20.230	20.450	20.123	4,400
2026-03-02	21.190	21.190	21.190	21.190	20.851	200
2026-02-27	22.190	22.190	22.190	22.190	21.835	100
2026-02-26	22.590	22.590	22.540	22.540	22.180	300
2026-02-25	22.960	22.960	22.960	22.960	22.593	0
2026-02-24	23.000	23.110	22.800	23.110	22.741	22,000
2026-02-23	22.840	22.880	22.840	22.880	22.514	300
2026-02-20	22.380	22.830	22.380	22.780	22.416	1,000
2026-02-19	21.720	21.740	21.720	21.740	21.392	1,100
2026-02-18	21.480	21.740	21.480	21.740	21.392	800
2026-02-17	21.630	21.630	21.500	21.500	21.156	1,100
2026-02-13	20.860	21.030	20.860	21.030	20.694	600
2026-02-12	21.380	21.430	21.380	21.430	21.087	400
2026-02-11	22.000	22.000	22.000	22.000	21.648	0
2026-02-10	21.890	22.000	21.890	22.000	21.648	23,600
2026-02-09	21.840	21.840	21.840	21.840	21.491	0
2026-02-06	21.840	22.010	21.840	22.000	21.648	1,400
2026-02-05	21.760	21.760	21.750	21.750	21.402	200
2026-02-04	21.650	21.650	21.650	21.650	21.304	100
2026-02-03	21.470	21.470	21.320	21.320	20.979	600
2026-02-02	22.270	22.270	22.270	22.270	21.914	200
2026-01-30	22.370	22.420	22.370	22.400	22.042	1,500

← NewerPage 3 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.