Philip Morris CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.280	22.280	22.280	22.280	21.909	4,000
2026-04-24	22.670	22.670	22.670	22.670	22.292	500
2026-04-23	23.630	23.630	23.630	23.630	23.236	1,000
2026-04-22	22.120	22.730	22.120	22.730	22.351	1,100
2026-04-21	21.640	21.640	21.640	21.640	21.279	1,000
2026-04-20	21.830	21.830	21.830	21.830	21.466	0
2026-04-17	21.640	21.640	21.640	21.640	21.279	0
2026-04-16	21.580	21.580	21.580	21.580	21.220	100
2026-04-15	22.070	22.070	22.070	22.070	21.702	0
2026-04-14	22.020	22.020	22.020	22.020	21.653	500
2026-04-13	22.320	22.320	22.320	22.320	21.948	500
2026-04-10	22.360	22.360	22.360	22.360	21.987	0
2026-04-09	22.280	22.280	22.280	22.280	21.909	0
2026-04-08	21.920	21.920	21.920	21.920	21.555	500
2026-04-07	22.040	22.040	22.040	22.040	21.673	600
2026-04-06	21.840	21.840	21.840	21.840	21.476	0
2026-04-02	22.040	22.040	21.780	21.780	21.417	3,600
2026-04-01	21.070	21.380	21.070	21.380	21.024	2,500
2026-03-31	22.850	22.850	22.850	22.850	22.469	0
2026-03-30	22.630	22.630	22.630	22.630	22.253	0
2026-03-27	22.500	22.500	22.500	22.500	22.125	0
2026-03-26	22.920	22.920	22.920	22.920	22.538	0
2026-03-25	22.720	22.720	22.720	22.720	22.341	0
2026-03-24	22.670	22.670	22.670	22.670	22.292	0
2026-03-23	22.560	22.560	22.560	22.560	22.184	0
2026-03-20	22.670	22.670	22.670	22.670	22.292	0
2026-03-19	22.560	22.680	22.560	22.680	22.302	1,900
2026-03-18	23.970	23.970	23.970	23.970	23.371	0
2026-03-17	24.240	24.240	24.240	24.240	23.634	0
2026-03-16	24.230	24.230	24.230	24.230	23.624	0
2026-03-13	24.030	24.230	24.030	24.230	23.624	2,500
2026-03-12	22.770	23.100	22.770	23.100	22.523	6,800
2026-03-11	23.100	23.110	23.090	23.090	22.513	500
2026-03-10	23.970	23.970	23.970	23.970	23.371	0
2026-03-09	23.790	23.790	23.790	23.790	23.195	300
2026-03-06	23.540	23.540	23.540	23.540	22.952	0
2026-03-05	24.400	24.400	23.570	23.570	22.981	700
2026-03-04	24.590	24.680	24.590	24.680	24.063	500
2026-03-03	24.770	24.770	24.770	24.770	24.151	400
2026-03-02	25.630	25.630	25.630	25.630	24.989	100
2026-02-27	26.190	26.190	26.190	26.190	25.535	600
2026-02-26	26.460	26.460	26.460	26.460	25.799	0
2026-02-25	26.090	26.090	26.090	26.090	25.438	300
2026-02-24	25.910	25.910	25.910	25.910	25.262	900
2026-02-23	25.460	25.460	25.460	25.460	24.824	0
2026-02-20	25.330	25.480	25.320	25.480	24.843	600
2026-02-19	25.380	25.380	25.380	25.380	24.746	0
2026-02-18	25.350	25.350	25.350	25.350	24.716	1,700
2026-02-17	25.530	25.530	25.530	25.530	24.892	2,100
2026-02-13	26.220	26.220	26.220	26.220	25.565	0
2026-02-12	25.910	25.910	25.910	25.910	25.262	0
2026-02-11	25.360	25.360	25.360	25.360	24.726	0
2026-02-10	25.240	25.240	25.240	25.240	24.609	0
2026-02-09	25.030	25.240	25.030	25.240	24.609	1,700
2026-02-06	25.190	25.570	25.190	25.570	24.931	800
2026-02-05	25.550	25.550	25.550	25.550	24.911	300
2026-02-04	24.710	24.710	24.710	24.710	24.092	700
2026-02-03	25.210	25.220	25.180	25.190	24.560	5,100
2026-02-02	25.170	25.170	24.990	25.010	24.385	1,500
2026-01-30	24.720	24.720	24.720	24.720	24.102	0

← NewerPage 3 of 5 · 251 trading daysOlder →

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.