BLACKROCK CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.250	28.250	28.120	28.120	28.120	2,700
2026-10-22	29.340	29.340	28.900	28.900	28.900	900
2026-10-21	29.130	29.130	29.130	29.130	29.130	500
2026-10-20	29.010	29.010	28.610	28.610	28.610	7,300
2026-10-16	28.780	28.780	28.670	28.680	28.680	1,500
2026-10-15	28.180	28.510	28.180	28.510	28.510	2,600
2026-10-14	27.620	27.970	27.210	27.220	27.220	5,500
2026-10-13	27.100	27.160	27.090	27.160	27.160	800
2026-10-09	27.360	27.500	27.360	27.500	27.500	1,000
2026-10-08	26.850	27.110	26.850	27.110	27.110	1,300
2026-10-07	26.940	27.090	26.940	27.070	27.070	5,400
2026-10-06	27.420	27.580	27.420	27.440	27.440	8,900
2026-10-02	27.350	27.350	26.960	26.960	26.960	2,000
2026-10-01	27.150	27.150	26.880	27.120	27.120	14,500
2026-09-30	27.240	27.240	27.010	27.010	27.010	1,200
2026-09-29	27.270	27.270	27.270	27.270	27.270	100
2026-09-28	27.200	27.200	27.200	27.200	27.200	100
2026-09-21	27.180	27.180	27.180	27.180	27.180	500
2026-09-18	26.920	26.920	26.920	26.920	26.920	500
2026-09-17	26.760	26.760	26.760	26.760	26.760	1,100
2026-09-14	27.330	27.330	27.120	27.120	27.120	200
2026-09-11	27.640	27.650	27.640	27.650	27.650	600
2026-09-10	27.330	27.330	27.330	27.330	27.330	1,700
2026-09-09	27.330	27.330	27.330	27.330	27.330	0
2026-09-08	27.330	27.330	27.330	27.330	27.330	100
2026-09-04	27.330	27.330	27.330	27.330	27.185	0
2026-09-03	27.330	27.330	27.330	27.330	27.185	0
2026-09-02	27.330	27.330	27.330	27.330	27.185	0
2026-09-01	27.330	27.330	27.330	27.330	27.185	0
2026-08-31	27.330	27.330	27.330	27.330	27.185	0
2026-08-28	27.330	27.330	27.330	27.330	27.185	0
2026-08-27	27.330	27.330	27.330	27.330	27.185	0
2026-08-26	27.330	27.330	27.330	27.330	27.185	0
2026-08-25	27.330	27.330	27.330	27.330	27.185	0
2026-08-24	27.330	27.330	27.330	27.330	27.185	0
2026-08-21	27.330	27.330	27.330	27.330	27.185	0
2026-08-20	27.330	27.330	27.330	27.330	27.185	0
2026-08-19	27.330	27.330	27.330	27.330	27.185	0
2026-08-18	27.330	27.330	27.330	27.330	27.185	0
2026-08-17	27.330	27.330	27.330	27.330	27.185	0
2026-08-14	27.330	27.330	27.330	27.330	27.185	0
2026-08-13	27.330	27.330	27.330	27.330	27.185	0
2026-08-12	27.330	27.330	27.330	27.330	27.185	0
2026-08-11	27.330	27.330	27.330	27.330	27.185	0
2026-08-10	27.330	27.330	27.330	27.330	27.185	0
2026-08-07	27.330	27.330	27.330	27.330	27.185	0
2026-08-06	27.330	27.330	27.330	27.330	27.185	0
2026-08-05	27.330	27.330	27.330	27.330	27.185	0
2026-08-04	27.330	27.330	27.330	27.330	27.185	0
2026-07-31	27.330	27.330	27.330	27.330	27.185	0
2026-07-30	27.330	27.330	27.330	27.330	27.185	0
2026-07-29	27.330	27.330	27.330	27.330	27.185	0
2026-07-28	27.330	27.330	27.330	27.330	27.185	0
2026-07-27	27.330	27.330	27.330	27.330	27.185	0
2026-07-24	27.330	27.330	27.330	27.330	27.185	0
2026-07-23	27.330	27.330	27.330	27.330	27.185	0
2026-07-22	27.330	27.330	27.330	27.330	27.185	0
2026-07-21	27.330	27.330	27.330	27.330	27.185	0
2026-07-20	27.330	27.330	27.330	27.330	27.185	0
2026-07-17	27.520	27.900	27.230	27.330	27.185	1,819

Page 1 of 12 · 668 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1455 USD
2026-06-05	0.1461 USD
2026-03-06	0.1472 USD

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