LVMH CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.750	15.780	15.750	15.780	15.780	3,258
2026-10-16	16.170	16.170	16.090	16.090	16.090	4,267
2026-10-15	16.100	16.230	16.010	16.230	16.230	18,200
2026-10-14	15.820	15.910	15.820	15.910	15.910	4,000
2026-10-13	15.460	15.730	15.450	15.730	15.730	14,900
2026-10-09	15.500	15.550	15.340	15.550	15.550	9,600
2026-10-08	15.610	15.710	15.470	15.710	15.710	7,100
2026-10-07	15.650	15.760	15.610	15.750	15.750	9,100
2026-10-06	15.610	15.720	15.600	15.650	15.650	9,400
2026-10-05	15.370	15.610	15.360	15.610	15.610	5,000
2026-10-02	15.490	15.560	15.350	15.560	15.560	5,800
2026-10-01	15.610	15.630	15.380	15.630	15.630	16,700
2026-09-30	15.960	15.970	15.800	15.800	15.800	800
2026-09-29	16.000	16.200	16.000	16.200	16.200	500
2026-09-28	16.180	16.410	16.160	16.410	16.410	12,300
2026-09-25	16.090	16.310	16.060	16.310	16.310	1,300
2026-09-24	16.180	16.370	16.100	16.370	16.370	4,400
2026-09-23	16.210	16.210	16.090	16.170	16.170	8,900
2026-09-22	16.490	16.520	16.260	16.510	16.510	494,100
2026-09-21	16.500	16.650	16.370	16.630	16.630	19,700
2026-09-18	16.440	16.440	16.260	16.400	16.400	19,800
2026-09-17	16.810	16.830	16.810	16.830	16.830	800
2026-09-16	16.520	16.840	16.500	16.650	16.650	18,900
2026-09-15	16.510	16.700	16.440	16.680	16.680	284,700
2026-09-14	16.800	17.140	16.800	17.110	17.110	6,800
2026-09-11	16.950	17.010	16.820	16.990	16.990	5,100
2026-09-10	16.480	16.670	16.450	16.630	16.630	4,300
2026-09-09	16.870	16.910	16.750	16.910	16.910	5,100
2026-09-08	17.510	17.510	17.250	17.250	17.250	1,700
2026-09-04	17.490	17.560	17.400	17.560	17.560	500
2026-09-03	17.360	17.560	17.360	17.400	17.400	9,100
2026-09-02	17.840	17.980	17.750	17.750	17.750	2,300
2026-09-01	18.200	18.230	17.850	18.100	18.100	7,000
2026-08-31	18.230	18.450	18.200	18.450	18.450	2,300
2026-08-28	18.620	18.740	18.480	18.740	18.740	1,300
2026-08-27	18.100	18.190	18.100	18.140	18.140	1,900
2026-08-26	18.490	18.560	18.440	18.560	18.560	4,400
2026-08-25	18.440	18.490	18.360	18.490	18.490	500
2026-08-24	18.570	18.750	18.570	18.750	18.750	1,600
2026-08-21	18.360	18.490	18.360	18.470	18.470	4,300
2026-08-20	18.220	18.220	18.060	18.140	18.140	3,100
2026-08-19	18.430	18.600	18.430	18.600	18.600	1,600
2026-08-18	18.240	18.300	18.230	18.300	18.300	400
2026-08-17	18.260	18.260	18.080	18.100	18.100	1,800
2026-08-14	18.730	18.730	18.730	18.730	18.730	200
2026-08-13	18.810	18.940	18.810	18.940	18.940	200
2026-08-12	18.910	18.990	18.800	18.990	18.990	2,400
2026-08-11	19.600	19.600	19.580	19.580	19.580	600
2026-08-10	19.570	19.720	19.570	19.720	19.720	200
2026-08-07	19.530	19.530	19.530	19.530	19.530	100
2026-08-06	19.490	19.490	19.490	19.490	19.490	0
2026-08-05	19.630	19.630	19.350	19.350	19.350	500
2026-08-04	19.540	19.910	19.540	19.910	19.910	1,500
2026-07-31	19.200	19.200	19.200	19.200	19.200	200
2026-07-30	19.070	19.070	19.070	19.070	19.070	0
2026-07-29	19.230	19.230	19.070	19.070	19.070	2,200
2026-07-28	18.800	18.800	18.800	18.800	18.800	200
2026-07-27	18.850	19.060	18.850	19.060	19.060	1,400
2026-07-24	18.520	18.830	18.520	18.830	18.830	800
2026-07-23	18.590	18.600	18.450	18.600	18.600	1,400

Page 1 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.