Philip Morris CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	24.890	24.890	24.890	24.890	24.268	0
2026-01-27	24.470	24.470	24.470	24.470	23.858	0
2026-01-26	24.060	24.060	24.060	24.060	23.459	0
2026-01-23	23.650	23.650	23.650	23.650	23.059	0
2026-01-22	23.480	23.480	23.480	23.480	22.893	0
2026-01-21	23.230	23.230	23.230	23.230	22.649	300
2026-01-20	23.790	23.790	23.790	23.790	23.195	0
2026-01-19	24.200	24.200	24.200	24.200	23.595	0
2026-01-16	24.030	24.030	24.030	24.030	23.429	0
2026-01-15	23.750	23.750	23.750	23.750	23.156	0
2026-01-14	23.620	23.620	23.620	23.620	23.030	400
2026-01-13	22.980	22.980	22.980	22.980	22.406	0
2026-01-12	22.650	22.980	22.650	22.980	22.406	500
2026-01-09	22.340	22.500	22.340	22.500	21.938	300
2026-01-08	21.650	21.650	21.650	21.650	21.109	0
2026-01-07	21.690	21.690	21.690	21.690	21.148	200
2026-01-06	22.280	22.280	22.280	22.280	21.723	0
2026-01-05	22.270	22.270	22.270	22.270	21.713	0
2026-01-02	22.350	22.350	22.350	22.350	21.791	0
2025-12-31	22.600	22.600	22.600	22.600	22.035	0
2025-12-30	22.570	22.570	22.570	22.570	22.006	0
2025-12-29	22.490	22.490	22.490	22.490	21.928	100
2025-12-24	22.570	22.570	22.570	22.570	21.806	0
2025-12-23	22.420	22.420	22.420	22.420	21.661	100
2025-12-22	22.430	22.430	22.250	22.250	21.497	800
2025-12-19	22.000	22.000	21.920	21.920	21.178	4,000
2025-12-18	22.120	22.120	21.880	21.880	21.140	600
2025-12-17	22.030	22.030	22.030	22.030	21.284	0
2025-12-16	22.100	22.100	22.100	22.100	21.352	0
2025-12-15	21.840	22.140	21.840	22.140	21.391	2,500
2025-12-12	21.340	21.400	21.340	21.400	20.676	4,300
2025-12-11	21.160	21.160	21.160	21.160	20.444	600
2025-12-10	20.830	20.835	20.830	20.830	20.125	2,500
2025-12-09	20.780	21.040	20.780	21.040	20.328	1,400
2025-12-08	20.780	20.780	20.780	20.780	20.077	200
2025-12-05	20.690	20.690	20.690	20.690	19.990	0
2025-12-04	21.000	21.000	20.690	20.690	19.990	1,200
2025-12-03	21.600	21.600	21.600	21.600	20.869	0
2025-12-02	21.820	21.820	21.820	21.820	21.082	1,000
2025-12-01	21.810	21.810	21.810	21.810	21.072	100
2025-11-28	21.850	21.850	21.850	21.850	21.111	0
2025-11-27	21.910	21.910	21.910	21.910	21.169	0
2025-11-26	22.150	22.150	21.910	21.910	21.169	500
2025-11-25	21.410	21.410	21.410	21.410	20.685	100
2025-11-24	21.690	21.690	21.690	21.690	20.956	0
2025-11-21	21.770	21.770	21.770	21.770	21.033	0
2025-11-20	21.700	21.700	21.700	21.700	20.966	0
2025-11-19	21.820	21.820	21.820	21.820	21.082	0
2025-11-18	21.340	21.340	21.340	21.340	20.618	0
2025-11-17	21.300	21.300	21.300	21.300	20.579	100
2025-11-14	21.690	21.690	21.690	21.690	20.956	0
2025-11-13	21.600	21.600	21.600	21.600	20.869	100
2025-11-12	21.880	21.880	21.880	21.880	21.140	200
2025-11-11	21.650	21.650	21.650	21.650	20.917	0
2025-11-10	21.410	21.410	21.410	21.410	20.685	0
2025-11-07	20.940	20.940	20.940	20.940	20.231	0
2025-11-06	20.830	20.830	20.830	20.830	20.125	0
2025-11-05	20.640	20.640	20.640	20.640	19.942	0
2025-11-04	20.250	20.250	20.250	20.250	19.565	0
2025-11-03	20.190	20.190	20.190	20.190	19.507	0

← NewerPage 4 of 5 · 250 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.