S&P Global CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 25.740 | 25.740 | 25.570 | 25.570 | 24.257 | 393 |
| 2026-01-23 | 25.490 | 25.490 | 25.490 | 25.490 | 24.181 | 162 |
| 2026-01-22 | 25.410 | 25.410 | 25.410 | 25.410 | 24.105 | 0 |
| 2026-01-21 | 25.020 | 25.410 | 25.020 | 25.410 | 24.105 | 1,805 |
| 2026-01-20 | 25.750 | 25.750 | 24.800 | 24.800 | 23.526 | 4,314 |
| 2026-01-19 | 26.150 | 26.330 | 26.000 | 26.330 | 24.978 | 576 |
| 2026-01-16 | 26.130 | 26.150 | 26.130 | 26.150 | 24.807 | 1,345 |
| 2026-01-15 | 26.300 | 26.390 | 26.300 | 26.390 | 25.035 | 704 |
| 2026-01-14 | 26.020 | 26.020 | 26.020 | 26.020 | 24.684 | 561 |
| 2026-01-13 | 26.100 | 26.100 | 25.660 | 25.920 | 24.589 | 1,694 |
| 2026-01-12 | 25.850 | 26.090 | 25.850 | 26.090 | 24.750 | 1,610 |
| 2026-01-09 | 25.960 | 25.960 | 25.960 | 25.960 | 24.627 | 126 |
| 2026-01-08 | 25.780 | 26.000 | 25.780 | 25.920 | 24.589 | 1,405 |
| 2026-01-07 | 25.720 | 25.850 | 25.710 | 25.850 | 24.522 | 1,279 |
| 2026-01-06 | 25.490 | 25.840 | 25.490 | 25.840 | 24.513 | 247 |
| 2026-01-05 | 24.800 | 25.190 | 24.800 | 25.190 | 23.896 | 447 |
| 2026-01-02 | 24.910 | 24.910 | 24.630 | 24.630 | 23.365 | 1,112 |
| 2025-12-31 | 25.180 | 25.180 | 25.100 | 25.100 | 23.811 | 261 |
| 2025-12-30 | 25.330 | 25.330 | 25.310 | 25.310 | 24.010 | 315 |
| 2025-12-29 | 25.510 | 25.510 | 25.410 | 25.410 | 24.105 | 365 |
| 2025-12-24 | 25.140 | 25.140 | 25.140 | 25.140 | 23.849 | 0 |
| 2025-12-23 | 25.040 | 25.140 | 25.040 | 25.140 | 23.849 | 4,294 |
| 2025-12-22 | 24.600 | 25.100 | 24.600 | 24.950 | 23.669 | 6,212 |
| 2025-12-19 | 24.440 | 24.460 | 24.440 | 24.460 | 23.204 | 1,189 |
| 2025-12-18 | 24.520 | 24.650 | 24.240 | 24.240 | 22.995 | 1,187 |
| 2025-12-17 | 24.300 | 24.510 | 24.300 | 24.410 | 23.156 | 5,838 |
| 2025-12-16 | 24.020 | 24.020 | 23.700 | 23.930 | 22.701 | 2,366 |
| 2025-12-15 | 24.040 | 24.040 | 23.850 | 23.890 | 22.663 | 5,268 |
| 2025-12-12 | 23.970 | 24.220 | 23.950 | 24.220 | 22.976 | 9,558 |
| 2025-12-11 | 23.650 | 23.800 | 23.650 | 23.790 | 22.568 | 1,150 |
| 2025-12-10 | 23.400 | 23.590 | 23.390 | 23.590 | 22.378 | 9,872 |
| 2025-12-09 | 23.780 | 23.780 | 23.500 | 23.530 | 22.322 | 3,292 |
| 2025-12-08 | 23.970 | 23.970 | 23.490 | 23.620 | 22.407 | 7,752 |
| 2025-12-05 | 23.820 | 23.980 | 23.820 | 23.880 | 22.654 | 4,673 |
| 2025-12-04 | 23.830 | 23.840 | 23.710 | 23.790 | 22.568 | 1,364 |
| 2025-12-03 | 23.710 | 24.020 | 23.710 | 23.990 | 22.758 | 825 |
| 2025-12-02 | 23.650 | 23.710 | 23.550 | 23.550 | 22.340 | 1,027 |
| 2025-12-01 | 23.980 | 23.980 | 23.740 | 23.740 | 22.521 | 8,615 |
| 2025-11-28 | 23.940 | 24.280 | 23.810 | 24.280 | 23.033 | 2,221 |
| 2025-11-27 | 23.580 | 23.940 | 23.580 | 23.940 | 22.710 | 1,553 |
| 2025-11-26 | 23.830 | 23.890 | 23.600 | 23.810 | 22.587 | 4,731 |
| 2025-11-25 | 23.470 | 23.760 | 23.470 | 23.710 | 22.492 | 1,582 |
| 2025-11-24 | 23.610 | 23.610 | 23.520 | 23.520 | 22.269 | 597 |
| 2025-11-21 | 23.730 | 23.790 | 23.670 | 23.670 | 22.411 | 1,626 |
| 2025-11-20 | 23.800 | 23.930 | 23.540 | 23.560 | 22.307 | 2,510 |
| 2025-11-19 | 23.660 | 23.660 | 23.570 | 23.570 | 22.317 | 1,292 |
| 2025-11-18 | 23.670 | 23.670 | 23.400 | 23.520 | 22.269 | 4,556 |
| 2025-11-17 | 23.550 | 23.550 | 23.470 | 23.470 | 22.222 | 1,134 |
| 2025-11-14 | 24.150 | 24.250 | 23.710 | 23.710 | 22.449 | 10,708 |
| 2025-11-13 | 24.190 | 24.230 | 24.160 | 24.180 | 22.894 | 3,898 |
| 2025-11-12 | 24.020 | 24.020 | 23.820 | 23.820 | 22.553 | 6,512 |
| 2025-11-11 | 23.830 | 23.910 | 23.830 | 23.890 | 22.620 | 1,982 |
| 2025-11-10 | 23.390 | 23.740 | 23.390 | 23.740 | 22.478 | 1,183 |
| 2025-11-07 | 23.510 | 23.710 | 23.450 | 23.640 | 22.383 | 2,580 |
| 2025-11-06 | 23.700 | 23.800 | 23.480 | 23.560 | 22.307 | 4,567 |
| 2025-11-05 | 23.920 | 23.930 | 23.800 | 23.880 | 22.610 | 1,954 |
| 2025-11-04 | 23.850 | 24.020 | 23.800 | 23.990 | 22.714 | 6,723 |
| 2025-11-03 | 23.480 | 23.850 | 23.480 | 23.850 | 22.582 | 4,038 |
| 2025-10-31 | 23.830 | 23.830 | 23.420 | 23.480 | 22.232 | 3,774 |
| 2025-10-30 | 23.170 | 23.900 | 23.170 | 23.610 | 22.355 | 10,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0453 USD |
| 2026-07-02 | 0.9312 USD |
| 2026-05-29 | 0.0461 USD |
| 2026-02-25 | 0.0455 USD |
| 2025-11-25 | 0.0449 USD |
| 2025-08-26 | 0.0460 USD |
| 2025-05-28 | 0.0461 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.