LVMH CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 22.200 | 22.200 | 22.200 | 22.200 | 21.845 | 0 |
| 2026-01-28 | 23.890 | 23.890 | 23.890 | 23.890 | 23.508 | 0 |
| 2026-01-27 | 24.200 | 24.200 | 24.200 | 24.200 | 23.813 | 0 |
| 2026-01-26 | 24.000 | 24.200 | 24.000 | 24.200 | 23.813 | 1,200 |
| 2026-01-23 | 24.030 | 24.030 | 24.030 | 24.030 | 23.646 | 200 |
| 2026-01-22 | 24.200 | 24.420 | 24.200 | 24.360 | 23.971 | 900 |
| 2026-01-21 | 23.770 | 23.820 | 23.660 | 23.820 | 23.439 | 1,900 |
| 2026-01-20 | 23.250 | 23.290 | 23.250 | 23.290 | 22.918 | 300 |
| 2026-01-19 | 24.010 | 24.010 | 24.010 | 24.010 | 23.626 | 0 |
| 2026-01-16 | 24.680 | 24.800 | 24.680 | 24.800 | 24.404 | 300 |
| 2026-01-15 | 25.920 | 25.920 | 25.920 | 25.920 | 25.506 | 0 |
| 2026-01-14 | 26.200 | 26.200 | 26.200 | 26.200 | 25.781 | 200 |
| 2026-01-13 | 26.550 | 26.570 | 26.550 | 26.570 | 26.145 | 300 |
| 2026-01-12 | 26.560 | 26.560 | 26.560 | 26.560 | 26.135 | 500 |
| 2026-01-09 | 25.850 | 25.850 | 25.850 | 25.850 | 25.437 | 0 |
| 2026-01-08 | 25.690 | 25.690 | 25.690 | 25.690 | 25.279 | 0 |
| 2026-01-07 | 25.320 | 25.950 | 25.320 | 25.950 | 25.535 | 2,200 |
| 2026-01-06 | 26.040 | 26.040 | 26.040 | 26.040 | 25.624 | 100 |
| 2026-01-05 | 26.150 | 26.150 | 26.150 | 26.150 | 25.732 | 0 |
| 2026-01-02 | 26.220 | 26.220 | 26.220 | 26.220 | 25.801 | 300 |
| 2025-12-31 | 27.630 | 27.630 | 27.600 | 27.600 | 27.159 | 600 |
| 2025-12-30 | 26.290 | 26.290 | 26.290 | 26.290 | 25.870 | 200 |
| 2025-12-29 | 25.770 | 25.770 | 25.770 | 25.770 | 25.358 | 0 |
| 2025-12-24 | 26.270 | 26.270 | 26.270 | 26.270 | 25.850 | 200 |
| 2025-12-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.092 | 0 |
| 2025-12-22 | 25.580 | 25.580 | 25.560 | 25.560 | 25.151 | 200 |
| 2025-12-19 | 25.930 | 25.930 | 25.930 | 25.930 | 25.515 | 0 |
| 2025-12-18 | 25.690 | 25.690 | 25.690 | 25.690 | 25.279 | 0 |
| 2025-12-17 | 25.790 | 25.790 | 25.790 | 25.790 | 25.378 | 400 |
| 2025-12-16 | 25.930 | 26.020 | 25.930 | 26.020 | 25.604 | 300 |
| 2025-12-15 | 25.460 | 25.460 | 25.460 | 25.460 | 25.053 | 0 |
| 2025-12-12 | 25.450 | 25.450 | 25.450 | 25.450 | 25.043 | 300 |
| 2025-12-11 | 25.700 | 25.700 | 25.700 | 25.700 | 25.289 | 2,000 |
| 2025-12-10 | 25.380 | 25.470 | 25.380 | 25.470 | 25.063 | 400 |
| 2025-12-09 | 25.320 | 25.320 | 25.320 | 25.320 | 24.915 | 0 |
| 2025-12-08 | 25.130 | 25.130 | 25.130 | 25.130 | 24.728 | 100 |
| 2025-12-05 | 25.530 | 25.530 | 25.530 | 25.530 | 25.122 | 400 |
| 2025-12-04 | 25.810 | 25.810 | 25.760 | 25.780 | 25.368 | 4,100 |
| 2025-12-03 | 25.940 | 25.940 | 25.940 | 25.940 | 25.525 | 0 |
| 2025-12-02 | 25.940 | 25.940 | 25.940 | 25.940 | 25.361 | 115 |
| 2025-12-01 | 25.930 | 25.930 | 25.930 | 25.930 | 25.351 | 0 |
| 2025-11-28 | 25.930 | 25.930 | 25.930 | 25.930 | 25.351 | 2,500 |
| 2025-11-27 | 25.560 | 25.560 | 25.560 | 25.560 | 24.989 | 0 |
| 2025-11-26 | 25.560 | 25.560 | 25.560 | 25.560 | 24.989 | 1,000 |
| 2025-11-25 | 25.340 | 25.340 | 25.340 | 25.340 | 24.774 | 0 |
| 2025-11-24 | 25.340 | 25.340 | 25.340 | 25.340 | 24.774 | 0 |
| 2025-11-21 | 25.340 | 25.340 | 25.340 | 25.340 | 24.774 | 500 |
← NewerPage 4 of 4 · 227 trading days
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.