SAP CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.010	15.140	14.800	15.140	14.954	10,400
2026-01-28	17.210	17.610	17.200	17.600	17.383	1,700
2026-01-27	17.820	17.820	17.480	17.540	17.324	4,300
2026-01-26	17.980	18.160	17.980	18.160	17.936	1,800
2026-01-23	17.940	17.940	17.100	17.100	16.889	4,700
2026-01-22	17.240	17.240	17.240	17.240	17.028	0
2026-01-21	17.180	17.330	16.940	17.330	17.117	7,000
2026-01-20	17.340	17.440	17.180	17.360	17.146	12,200
2026-01-19	17.690	18.100	17.640	18.050	17.828	11,000
2026-01-16	18.000	18.000	18.000	18.000	17.778	200
2026-01-15	18.400	18.400	18.400	18.400	18.173	0
2026-01-14	19.030	19.030	19.030	19.030	18.796	0
2026-01-13	19.250	19.250	19.030	19.030	18.796	2,200
2026-01-12	19.010	19.220	19.010	19.220	18.983	1,600
2026-01-09	19.050	19.070	19.050	19.070	18.835	300
2026-01-08	18.600	18.610	18.600	18.600	18.371	400
2026-01-07	18.680	18.680	18.680	18.680	18.450	500
2026-01-06	18.130	18.130	18.130	18.130	17.907	300
2026-01-05	18.590	18.590	18.520	18.530	18.302	1,200
2026-01-02	18.200	18.200	18.100	18.100	17.877	2,100
2025-12-31	19.000	19.000	18.750	18.750	18.519	1,000
2025-12-30	19.000	19.000	18.990	18.990	18.756	200
2025-12-29	18.780	18.780	18.780	18.780	18.549	100
2025-12-24	18.680	18.680	18.680	18.680	18.450	0
2025-12-23	18.710	18.710	18.680	18.680	18.450	600
2025-12-22	18.810	18.810	18.770	18.790	18.559	500
2025-12-19	18.690	18.690	18.690	18.690	18.460	600
2025-12-18	18.480	18.480	18.480	18.480	18.252	0
2025-12-17	18.620	18.620	18.420	18.570	18.341	6,800
2025-12-16	18.690	18.690	18.690	18.690	18.460	0
2025-12-15	18.750	18.750	18.750	18.750	18.519	0
2025-12-12	18.800	18.800	18.800	18.800	18.569	200
2025-12-11	18.880	18.880	18.870	18.870	18.638	200
2025-12-10	18.870	18.870	18.870	18.870	18.638	0
2025-12-09	18.820	18.820	18.800	18.800	18.569	1,600
2025-12-08	18.900	18.900	18.900	18.900	18.667	1,300
2025-12-05	19.310	19.310	19.180	19.180	18.944	1,500
2025-12-04	19.140	19.150	19.140	19.150	18.914	3,500
2025-12-03	18.680	18.680	18.680	18.680	18.450	0
2025-12-02	18.690	18.740	18.690	18.730	18.499	600
2025-12-01	18.820	18.820	18.820	18.820	18.588	0
2025-11-28	18.640	18.640	18.640	18.640	18.411	0
2025-11-27	18.680	18.680	18.680	18.680	18.450	0
2025-11-26	18.550	18.610	18.415	18.610	18.381	416,500
2025-11-25	18.520	18.520	18.500	18.500	18.272	500
2025-11-24	18.650	18.650	18.650	18.650	18.420	100
2025-11-21	18.600	18.660	18.390	18.660	18.430	255,200
2025-11-20	18.730	18.730	18.250	18.250	18.025	400
2025-11-19	18.600	18.650	18.500	18.650	18.420	3,400
2025-11-18	18.520	18.520	18.520	18.520	18.292	0
2025-11-17	18.790	18.840	18.500	18.500	18.272	1,800
2025-11-14	18.860	18.860	18.860	18.860	18.628	400
2025-11-13	19.500	19.500	19.500	19.500	19.260	500
2025-11-12	19.790	22.700	19.790	22.700	22.421	3,100
2025-11-11	19.560	19.790	19.500	19.790	19.546	600
2025-11-10	19.510	19.590	19.400	19.530	19.290	600
2025-11-07	19.470	19.570	19.410	19.570	19.329	89,900
2025-11-06	20.470	20.470	20.470	20.470	20.218	0
2025-11-05	20.320	20.490	20.320	20.490	20.238	400
2025-11-04	20.340	20.350	20.290	20.290	20.040	300

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1650 CAD

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