Philip Morris CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.800	28.140	27.800	28.020	28.020	6,256
2026-10-15	28.600	28.600	27.580	27.580	27.580	1,000
2026-10-14	27.410	27.410	27.410	27.410	27.410	0
2026-10-13	27.920	27.920	27.490	27.550	27.550	4,900
2026-10-09	27.420	27.450	27.420	27.450	27.450	2,800
2026-10-08	26.500	27.600	26.500	27.600	27.600	2,000
2026-10-07	26.090	26.090	26.090	26.090	26.090	0
2026-10-06	26.050	26.260	26.020	26.090	26.090	1,600
2026-10-05	25.780	25.780	25.780	25.780	25.780	0
2026-10-02	25.550	25.560	25.550	25.560	25.560	300
2026-10-01	25.700	25.700	25.700	25.700	25.482	300
2026-09-30	26.440	26.440	26.270	26.270	26.047	1,000
2026-09-29	26.580	26.580	26.580	26.580	26.355	0
2026-09-28	26.550	26.580	26.550	26.580	26.355	700
2026-09-25	25.900	25.900	25.900	25.900	25.680	3,000
2026-09-24	26.480	26.570	26.480	26.570	26.345	3,100
2026-09-23	26.050	26.260	26.050	26.260	26.037	1,700
2026-09-22	25.800	25.800	25.670	25.670	25.452	500
2026-09-21	25.960	25.960	25.550	25.640	25.423	6,700
2026-09-18	25.890	25.890	25.890	25.890	25.670	100

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.