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 |
| 2026-09-17 | 26.390 | 26.390 | 26.390 | 26.390 | 26.166 | 0 |
| 2026-09-16 | 26.600 | 26.600 | 26.390 | 26.390 | 26.166 | 1,700 |
| 2026-09-15 | 26.670 | 26.680 | 26.670 | 26.680 | 26.454 | 200 |
| 2026-09-14 | 26.600 | 26.600 | 26.600 | 26.600 | 26.374 | 3,000 |
| 2026-09-11 | 26.350 | 26.660 | 26.350 | 26.370 | 26.146 | 4,800 |
| 2026-09-10 | 26.060 | 26.060 | 26.060 | 26.060 | 25.839 | 1,000 |
| 2026-09-09 | 25.400 | 25.400 | 25.400 | 25.400 | 25.185 | 0 |
| 2026-09-08 | 25.310 | 25.670 | 25.310 | 25.400 | 25.185 | 6,200 |
| 2026-09-04 | 25.610 | 25.610 | 25.610 | 25.610 | 25.393 | 0 |
| 2026-09-03 | 25.850 | 25.850 | 25.610 | 25.610 | 25.393 | 500 |
| 2026-09-02 | 25.860 | 25.860 | 25.860 | 25.860 | 25.641 | 200 |
| 2026-09-01 | 25.950 | 25.950 | 25.950 | 25.950 | 25.730 | 100 |
| 2026-08-31 | 26.350 | 26.350 | 26.350 | 26.350 | 26.127 | 0 |
| 2026-08-28 | 26.160 | 26.160 | 26.160 | 26.160 | 25.938 | 0 |
| 2026-08-27 | 26.670 | 26.670 | 26.670 | 26.670 | 26.444 | 0 |
| 2026-08-26 | 26.640 | 26.640 | 26.640 | 26.640 | 26.414 | 0 |
| 2026-08-25 | 26.290 | 26.290 | 26.290 | 26.290 | 26.067 | 0 |
| 2026-08-24 | 26.180 | 26.180 | 26.180 | 26.180 | 25.958 | 200 |
| 2026-08-21 | 25.900 | 25.900 | 25.900 | 25.900 | 25.680 | 100 |
| 2026-08-20 | 26.110 | 26.110 | 26.110 | 26.110 | 25.889 | 0 |
| 2026-08-19 | 25.820 | 26.110 | 25.820 | 26.110 | 25.889 | 200 |
| 2026-08-18 | 25.450 | 25.450 | 25.450 | 25.450 | 25.234 | 0 |
| 2026-08-17 | 26.120 | 26.120 | 26.120 | 26.120 | 25.898 | 0 |
| 2026-08-14 | 26.100 | 26.100 | 26.100 | 26.100 | 25.879 | 3,000 |
| 2026-08-13 | 26.220 | 26.220 | 26.220 | 26.220 | 25.998 | 300 |
| 2026-08-12 | 25.570 | 25.570 | 25.570 | 25.570 | 25.353 | 0 |
| 2026-08-11 | 25.540 | 25.540 | 25.540 | 25.540 | 25.323 | 0 |
| 2026-08-10 | 25.660 | 25.660 | 25.540 | 25.540 | 25.323 | 1,300 |
| 2026-08-07 | 26.060 | 26.060 | 26.060 | 26.060 | 25.839 | 3,000 |
| 2026-08-06 | 25.970 | 25.970 | 25.970 | 25.970 | 25.750 | 100 |
| 2026-08-05 | 26.040 | 26.050 | 26.040 | 26.050 | 25.829 | 3,100 |
| 2026-08-04 | 25.450 | 25.450 | 25.450 | 25.450 | 25.234 | 200 |
| 2026-07-31 | 26.470 | 26.470 | 26.470 | 26.470 | 26.246 | 0 |
| 2026-07-30 | 26.770 | 26.770 | 26.410 | 26.500 | 26.275 | 1,400 |
| 2026-07-29 | 27.680 | 27.680 | 27.680 | 27.680 | 27.445 | 100 |
| 2026-07-28 | 28.000 | 28.490 | 27.700 | 27.700 | 27.465 | 600 |
| 2026-07-27 | 26.920 | 26.950 | 26.920 | 26.950 | 26.721 | 200 |
| 2026-07-24 | 26.650 | 26.650 | 26.650 | 26.650 | 26.424 | 400 |
| 2026-07-23 | 26.450 | 26.450 | 26.190 | 26.200 | 25.978 | 400 |
| 2026-07-22 | 26.750 | 26.880 | 26.490 | 26.680 | 26.454 | 8,300 |
Page 1 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.