Philip Morris CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 26.750 | 26.880 | 26.490 | 26.680 | 26.454 | 8,300 |
| 2026-07-21 | 26.360 | 26.360 | 25.880 | 25.880 | 25.661 | 800 |
| 2026-07-20 | 26.530 | 26.530 | 26.530 | 26.530 | 26.305 | 0 |
| 2026-07-17 | 26.080 | 26.080 | 26.080 | 26.080 | 25.859 | 0 |
| 2026-07-16 | 25.580 | 25.980 | 25.580 | 25.980 | 25.760 | 3,300 |
| 2026-07-15 | 24.330 | 24.330 | 24.330 | 24.330 | 24.124 | 0 |
| 2026-07-14 | 24.330 | 24.330 | 24.330 | 24.330 | 24.124 | 3,100 |
| 2026-07-13 | 24.990 | 24.990 | 24.990 | 24.990 | 24.778 | 100 |
| 2026-07-10 | 24.880 | 24.880 | 24.880 | 24.880 | 24.669 | 300 |
| 2026-07-09 | 25.120 | 25.120 | 24.970 | 24.970 | 24.758 | 400 |
| 2026-07-08 | 25.890 | 25.890 | 25.890 | 25.890 | 25.670 | 0 |
| 2026-07-07 | 25.900 | 25.950 | 25.610 | 25.610 | 25.393 | 4,300 |
| 2026-07-06 | 25.400 | 25.420 | 25.400 | 25.420 | 25.204 | 9,500 |
| 2026-07-03 | 25.540 | 25.540 | 25.540 | 25.540 | 25.323 | 100 |
| 2026-07-02 | 24.950 | 25.190 | 24.950 | 25.190 | 24.976 | 6,500 |
| 2026-06-30 | 25.290 | 25.310 | 25.050 | 25.060 | 24.847 | 6,500 |
| 2026-06-29 | 24.880 | 25.090 | 24.880 | 25.090 | 24.877 | 1,500 |
| 2026-06-26 | 24.580 | 24.830 | 24.580 | 24.830 | 24.619 | 600 |
| 2026-06-25 | 24.580 | 24.580 | 24.580 | 24.580 | 24.372 | 0 |
| 2026-06-24 | 24.460 | 24.460 | 24.460 | 24.460 | 24.052 | 1,000 |
| 2026-06-23 | 24.690 | 24.690 | 24.690 | 24.690 | 24.278 | 1,000 |
| 2026-06-22 | 24.240 | 24.240 | 24.230 | 24.230 | 23.826 | 2,000 |
| 2026-06-19 | 24.090 | 25.140 | 24.090 | 25.140 | 24.721 | 200 |
| 2026-06-18 | 24.750 | 24.750 | 24.750 | 24.750 | 24.337 | 0 |
| 2026-06-17 | 25.000 | 25.000 | 24.840 | 24.840 | 24.426 | 1,100 |
| 2026-06-16 | 25.210 | 25.210 | 25.210 | 25.210 | 24.790 | 0 |
| 2026-06-15 | 25.400 | 25.400 | 25.400 | 25.400 | 24.977 | 0 |
| 2026-06-12 | 25.070 | 25.070 | 25.070 | 25.070 | 24.652 | 0 |
| 2026-06-11 | 25.230 | 25.250 | 25.070 | 25.070 | 24.652 | 500 |
| 2026-06-10 | 25.240 | 25.240 | 25.240 | 25.240 | 24.819 | 100 |
| 2026-06-09 | 24.180 | 24.180 | 24.180 | 24.180 | 23.777 | 0 |
| 2026-06-08 | 24.210 | 24.210 | 24.170 | 24.180 | 23.777 | 6,500 |
| 2026-06-05 | 24.180 | 24.180 | 24.180 | 24.180 | 23.777 | 0 |
| 2026-06-04 | 24.390 | 24.390 | 24.390 | 24.390 | 23.983 | 500 |
| 2026-06-03 | 24.470 | 24.470 | 24.470 | 24.470 | 24.062 | 1,000 |
| 2026-06-02 | 23.990 | 23.990 | 23.990 | 23.990 | 23.590 | 2,000 |
| 2026-06-01 | 23.910 | 23.910 | 23.910 | 23.910 | 23.511 | 100 |
| 2026-05-29 | 24.740 | 24.740 | 24.550 | 24.550 | 24.141 | 400 |
| 2026-05-28 | 25.130 | 25.130 | 25.130 | 25.130 | 24.711 | 0 |
| 2026-05-27 | 25.130 | 25.130 | 25.130 | 25.130 | 24.711 | 0 |
| 2026-05-26 | 25.990 | 25.990 | 25.990 | 25.990 | 25.557 | 0 |
| 2026-05-25 | 26.170 | 26.170 | 26.170 | 26.170 | 25.734 | 0 |
| 2026-05-22 | 26.170 | 26.170 | 26.170 | 26.170 | 25.734 | 100 |
| 2026-05-21 | 25.980 | 25.980 | 25.980 | 25.980 | 25.547 | 400 |
| 2026-05-20 | 25.950 | 25.950 | 25.950 | 25.950 | 25.517 | 100 |
| 2026-05-19 | 26.240 | 26.240 | 26.240 | 26.240 | 25.803 | 0 |
| 2026-05-15 | 26.510 | 26.510 | 26.510 | 26.510 | 26.068 | 0 |
| 2026-05-14 | 26.540 | 26.540 | 26.540 | 26.540 | 26.098 | 1,500 |
| 2026-05-13 | 25.880 | 25.880 | 25.880 | 25.880 | 25.449 | 0 |
| 2026-05-12 | 25.020 | 26.220 | 25.020 | 26.220 | 25.783 | 600 |
| 2026-05-11 | 25.000 | 25.000 | 25.000 | 25.000 | 24.583 | 1,000 |
| 2026-05-08 | 23.750 | 23.750 | 23.750 | 23.750 | 23.354 | 1,000 |
| 2026-05-07 | 23.540 | 23.540 | 23.540 | 23.540 | 23.148 | 500 |
| 2026-05-06 | 23.430 | 23.430 | 23.430 | 23.430 | 23.039 | 0 |
| 2026-05-05 | 23.160 | 23.160 | 23.160 | 23.160 | 22.774 | 500 |
| 2026-05-04 | 23.350 | 23.350 | 23.350 | 23.350 | 22.961 | 500 |
| 2026-05-01 | 22.850 | 22.850 | 22.850 | 22.850 | 22.469 | 0 |
| 2026-04-30 | 22.720 | 22.720 | 22.720 | 22.720 | 22.341 | 100 |
| 2026-04-29 | 22.950 | 22.950 | 22.950 | 22.950 | 22.567 | 0 |
| 2026-04-28 | 22.280 | 22.280 | 22.280 | 22.280 | 21.909 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.2180 CAD |
| 2026-06-25 | 0.2020 CAD |
| 2026-03-19 | 0.2030 CAD |
| 2025-12-29 | 0.2040 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.