VOLKSWAGEN CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 9.670 | 9.670 | 9.670 | 9.670 | 9.239 | 100 |
| 2025-08-05 | 9.670 | 9.700 | 9.670 | 9.670 | 9.239 | 1,507 |
| 2025-08-01 | 9.990 | 9.990 | 9.990 | 9.990 | 9.544 | 0 |
| 2025-07-31 | 9.990 | 9.990 | 9.990 | 9.990 | 9.544 | 0 |
| 2025-07-30 | 9.990 | 9.990 | 9.990 | 9.990 | 9.544 | 1,006 |
| 2025-07-29 | 10.190 | 10.200 | 10.190 | 10.200 | 9.745 | 1,400 |
| 2025-07-28 | 10.370 | 10.370 | 10.370 | 10.370 | 9.907 | 107 |
| 2025-07-25 | 10.620 | 10.640 | 10.620 | 10.640 | 10.165 | 1,301 |
| 2025-07-24 | 10.370 | 10.370 | 10.370 | 10.370 | 9.907 | 0 |
| 2025-07-23 | 10.310 | 10.410 | 10.300 | 10.370 | 9.907 | 2,521 |
| 2025-07-22 | 9.620 | 9.620 | 9.560 | 9.560 | 9.134 | 1,020 |
| 2025-07-21 | 9.570 | 9.620 | 9.500 | 9.620 | 9.191 | 2,406 |
| 2025-07-18 | 9.710 | 9.710 | 9.710 | 9.710 | 9.277 | 0 |
| 2025-07-17 | 9.710 | 9.710 | 9.710 | 9.710 | 9.277 | 0 |
| 2025-07-16 | 9.720 | 9.720 | 9.710 | 9.710 | 9.277 | 235 |
| 2025-07-15 | 9.710 | 9.710 | 9.710 | 9.710 | 9.277 | 0 |
| 2025-07-14 | 9.710 | 9.710 | 9.710 | 9.710 | 9.277 | 0 |
| 2025-07-11 | 9.710 | 9.710 | 9.710 | 9.710 | 9.277 | 0 |
| 2025-07-10 | 9.710 | 9.710 | 9.710 | 9.710 | 9.277 | 0 |
| 2025-07-09 | 9.710 | 9.710 | 9.710 | 9.710 | 9.277 | 0 |
| 2025-07-08 | 9.710 | 9.710 | 9.710 | 9.710 | 9.277 | 102 |
| 2025-07-07 | 9.720 | 9.720 | 9.720 | 9.720 | 9.286 | 0 |
| 2025-07-04 | 9.720 | 9.720 | 9.720 | 9.720 | 9.286 | 517 |
| 2025-07-03 | 9.750 | 9.750 | 9.720 | 9.720 | 9.286 | 1,543 |
| 2025-07-02 | 9.700 | 9.750 | 9.700 | 9.750 | 9.315 | 1,202 |
| 2025-06-30 | 9.620 | 9.620 | 9.620 | 9.620 | 9.191 | 353 |
| 2025-06-27 | 9.560 | 9.560 | 9.560 | 9.560 | 9.134 | 0 |
| 2025-06-26 | 9.560 | 9.560 | 9.560 | 9.560 | 9.134 | 0 |
| 2025-06-25 | 9.570 | 9.570 | 9.560 | 9.560 | 9.134 | 1,320 |
| 2025-06-24 | 9.360 | 9.360 | 9.360 | 9.360 | 8.943 | 0 |
| 2025-06-23 | 9.360 | 9.360 | 9.360 | 9.360 | 8.943 | 0 |
| 2025-06-20 | 9.360 | 9.360 | 9.360 | 9.360 | 8.943 | 0 |
| 2025-06-19 | 9.360 | 9.360 | 9.360 | 9.360 | 8.943 | 0 |
| 2025-06-18 | 9.360 | 9.360 | 9.360 | 9.360 | 8.943 | 0 |
| 2025-06-17 | 9.360 | 9.360 | 9.360 | 9.360 | 8.943 | 1,100 |
| 2025-06-16 | 9.430 | 9.430 | 9.430 | 9.430 | 9.009 | 0 |
| 2025-06-13 | 9.430 | 9.430 | 9.430 | 9.430 | 9.009 | 251 |
| 2025-06-12 | 9.700 | 9.700 | 9.700 | 9.700 | 9.267 | 0 |
| 2025-06-11 | 9.750 | 9.750 | 9.700 | 9.700 | 9.267 | 1,116 |
| 2025-06-10 | 9.840 | 9.840 | 9.840 | 9.840 | 9.401 | 1,110 |
| 2025-06-09 | 9.820 | 9.820 | 9.820 | 9.820 | 9.382 | 0 |
| 2025-06-06 | 9.850 | 9.850 | 9.820 | 9.820 | 9.382 | 809 |
| 2025-06-05 | 9.910 | 9.910 | 9.910 | 9.910 | 9.468 | 0 |
| 2025-06-04 | 9.910 | 9.910 | 9.910 | 9.910 | 9.468 | 0 |
| 2025-06-03 | 9.910 | 9.910 | 9.910 | 9.910 | 9.468 | 1,010 |
| 2025-06-02 | 9.920 | 9.920 | 9.920 | 9.920 | 9.478 | 110 |
| 2025-05-30 | 10.150 | 10.150 | 10.070 | 10.120 | 9.669 | 3,200 |
| 2025-05-29 | 10.190 | 10.190 | 10.190 | 10.190 | 9.736 | 204 |
| 2025-05-28 | 10.290 | 10.290 | 10.290 | 10.290 | 9.831 | 0 |
| 2025-05-27 | 10.290 | 10.290 | 10.290 | 10.290 | 9.831 | 0 |
| 2025-05-26 | 10.280 | 10.290 | 10.280 | 10.290 | 9.831 | 4,420 |
| 2025-05-23 | 9.960 | 9.960 | 9.960 | 9.960 | 9.516 | 998 |
| 2025-05-22 | 10.250 | 10.250 | 10.170 | 10.170 | 9.716 | 1,403 |
| 2025-05-21 | 10.610 | 10.610 | 10.610 | 10.610 | 10.137 | 0 |
| 2025-05-20 | 10.580 | 10.610 | 10.560 | 10.610 | 10.137 | 1,441 |
| 2025-05-16 | 11.070 | 11.070 | 11.070 | 11.070 | 10.576 | 0 |
| 2025-05-15 | 10.990 | 11.070 | 10.990 | 11.070 | 10.576 | 519 |
| 2025-05-14 | 11.040 | 11.040 | 11.040 | 11.040 | 10.548 | 1,009 |
| 2025-05-13 | 11.000 | 11.170 | 11.000 | 11.170 | 10.672 | 265 |
| 2025-05-12 | 10.180 | 10.180 | 10.180 | 10.180 | 9.726 | 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.