VOLKSWAGEN CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.990 | 8.010 | 7.990 | 8.010 | 8.010 | 5,012 |
| 2026-07-17 | 7.970 | 8.010 | 7.970 | 8.010 | 8.010 | 7,307 |
| 2026-07-16 | 8.090 | 8.090 | 8.010 | 8.010 | 8.010 | 376 |
| 2026-07-15 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 104 |
| 2026-07-14 | 7.750 | 7.750 | 7.680 | 7.680 | 7.680 | 100 |
| 2026-07-13 | 7.730 | 7.730 | 7.670 | 7.680 | 7.680 | 1,002 |
| 2026-07-10 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2026-07-09 | 7.820 | 7.820 | 7.760 | 7.760 | 7.760 | 3,563 |
| 2026-07-08 | 7.960 | 7.960 | 7.870 | 7.870 | 7.870 | 2,037 |
| 2026-07-07 | 8.240 | 8.240 | 8.230 | 8.240 | 8.240 | 574 |
| 2026-07-06 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 3,903 |
| 2026-07-03 | 8.080 | 8.080 | 8.070 | 8.070 | 8.070 | 414 |
| 2026-07-02 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2026-06-30 | 7.700 | 7.700 | 7.670 | 7.670 | 7.670 | 2,434 |
| 2026-06-29 | 7.900 | 7.970 | 7.830 | 7.970 | 7.970 | 5,261 |
| 2026-06-26 | 8.070 | 8.210 | 8.070 | 8.210 | 8.210 | 1,328 |
| 2026-06-25 | 8.300 | 8.300 | 8.210 | 8.210 | 8.210 | 1,166 |
| 2026-06-24 | 8.220 | 8.430 | 8.220 | 8.430 | 8.430 | 367 |
| 2026-06-23 | 9.000 | 9.000 | 8.430 | 8.430 | 8.430 | 939 |
| 2026-06-22 | 9.060 | 9.200 | 9.060 | 9.200 | 9.200 | 1,094 |
| 2026-06-19 | 9.110 | 9.170 | 9.110 | 9.170 | 8.761 | 251 |
| 2026-06-18 | 9.110 | 9.200 | 9.110 | 9.200 | 8.790 | 168 |
| 2026-06-17 | 9.460 | 9.460 | 9.460 | 9.460 | 9.038 | 0 |
| 2026-06-16 | 9.500 | 9.570 | 9.460 | 9.460 | 9.038 | 1,028 |
| 2026-06-15 | 9.750 | 9.750 | 9.630 | 9.630 | 9.201 | 518 |
| 2026-06-12 | 9.270 | 9.270 | 9.270 | 9.270 | 8.857 | 0 |
| 2026-06-11 | 9.270 | 9.270 | 9.270 | 9.270 | 8.857 | 0 |
| 2026-06-10 | 9.290 | 9.290 | 9.270 | 9.270 | 8.857 | 530 |
| 2026-06-09 | 9.570 | 9.570 | 9.570 | 9.570 | 9.143 | 0 |
| 2026-06-08 | 9.570 | 9.570 | 9.570 | 9.570 | 9.143 | 0 |
| 2026-06-05 | 9.470 | 9.570 | 9.420 | 9.570 | 9.143 | 2,270 |
| 2026-06-04 | 9.590 | 9.590 | 9.570 | 9.570 | 9.143 | 111 |
| 2026-06-03 | 9.640 | 9.640 | 9.610 | 9.610 | 9.181 | 573 |
| 2026-06-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.458 | 0 |
| 2026-06-01 | 9.900 | 9.900 | 9.900 | 9.900 | 9.458 | 0 |
| 2026-05-29 | 9.900 | 9.900 | 9.890 | 9.900 | 9.458 | 502 |
| 2026-05-28 | 10.050 | 10.050 | 9.990 | 10.030 | 9.583 | 1,836 |
| 2026-05-27 | 10.050 | 10.050 | 9.840 | 9.840 | 9.401 | 501 |
| 2026-05-26 | 9.840 | 9.840 | 9.800 | 9.840 | 9.401 | 1,484 |
| 2026-05-25 | 9.800 | 9.800 | 9.740 | 9.740 | 9.306 | 700 |
| 2026-05-22 | 9.530 | 9.530 | 9.530 | 9.530 | 9.105 | 0 |
| 2026-05-21 | 9.530 | 9.530 | 9.530 | 9.530 | 9.105 | 0 |
| 2026-05-20 | 9.440 | 9.530 | 9.440 | 9.530 | 9.105 | 101 |
| 2026-05-19 | 9.560 | 9.560 | 9.530 | 9.530 | 9.105 | 583 |
| 2026-05-15 | 9.510 | 9.510 | 9.510 | 9.510 | 9.086 | 166 |
| 2026-05-14 | 9.520 | 9.520 | 9.520 | 9.520 | 9.095 | 0 |
| 2026-05-13 | 9.520 | 9.520 | 9.520 | 9.520 | 9.095 | 0 |
| 2026-05-12 | 9.520 | 9.520 | 9.520 | 9.520 | 9.095 | 0 |
| 2026-05-11 | 9.520 | 9.520 | 9.520 | 9.520 | 9.095 | 105 |
| 2026-05-08 | 9.540 | 9.570 | 9.540 | 9.570 | 9.143 | 800 |
| 2026-05-07 | 9.600 | 9.600 | 9.590 | 9.590 | 9.162 | 133 |
| 2026-05-06 | 9.590 | 9.590 | 9.590 | 9.590 | 9.162 | 206 |
| 2026-05-05 | 9.190 | 9.210 | 9.130 | 9.190 | 8.780 | 1,707 |
| 2026-05-04 | 9.200 | 9.200 | 9.200 | 9.200 | 8.790 | 0 |
| 2026-05-01 | 9.200 | 9.200 | 9.190 | 9.200 | 8.790 | 350 |
| 2026-04-30 | 9.280 | 9.370 | 9.280 | 9.370 | 8.952 | 490 |
| 2026-04-29 | 9.360 | 9.370 | 9.360 | 9.370 | 8.952 | 1,749 |
| 2026-04-28 | 9.450 | 9.450 | 9.420 | 9.420 | 9.000 | 161 |
| 2026-04-27 | 9.640 | 9.640 | 9.640 | 9.640 | 9.210 | 0 |
| 2026-04-24 | 9.640 | 9.640 | 9.640 | 9.640 | 9.210 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.5556 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.