BLACKROCK CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	23.320	23.320	23.320	23.320	22.939	0
2024-08-15	23.130	23.330	23.130	23.320	22.939	2,298
2024-08-14	22.990	22.990	22.770	22.920	22.546	3,439
2024-08-13	22.600	22.850	22.510	22.850	22.477	4,401
2024-08-12	22.450	22.450	22.330	22.330	21.965	635
2024-08-09	22.780	22.910	22.760	22.910	22.536	2,604
2024-08-08	22.620	22.840	22.620	22.840	22.467	1,745
2024-08-07	22.700	22.840	22.380	22.380	22.014	6,113
2024-08-06	22.240	22.750	22.240	22.420	22.054	3,997
2024-08-02	22.920	22.920	22.490	22.500	22.132	4,569
2024-08-01	23.590	23.610	23.010	23.130	22.752	5,383
2024-07-31	23.310	23.500	23.280	23.460	23.077	3,012
2024-07-30	23.210	23.350	23.210	23.350	22.969	2,908
2024-07-29	22.800	23.080	22.800	23.080	22.703	5,121
2024-07-26	22.400	22.910	22.400	22.900	22.526	4,912
2024-07-25	22.330	22.520	22.230	22.340	21.975	4,547
2024-07-24	22.650	22.650	22.160	22.160	21.798	4,024
2024-07-23	22.680	22.680	22.680	22.680	22.309	434
2024-07-22	22.400	22.550	22.370	22.550	22.182	2,900
2024-07-19	22.090	22.180	22.090	22.180	21.818	680
2024-07-18	22.650	22.650	22.200	22.200	21.837	1,731
2024-07-17	22.510	22.580	22.410	22.530	22.162	4,716
2024-07-16	21.990	22.620	21.990	22.620	22.250	6,161
2024-07-15	22.070	22.280	21.890	21.980	21.621	3,820
2024-07-12	22.270	22.350	22.170	22.170	21.808	7,309
2024-07-11	21.840	22.080	21.840	22.080	21.719	3,675
2024-07-10	21.580	21.730	21.530	21.730	21.375	1,600
2024-07-09	21.180	21.420	21.180	21.400	21.050	3,635
2024-07-08	21.120	21.150	21.120	21.150	20.804	840
2024-07-05	21.070	21.170	21.070	21.170	20.824	860
2024-07-04	21.280	21.280	20.820	20.820	20.480	300
2024-07-03	21.090	21.090	21.090	21.090	20.745	812
2024-07-02	21.020	21.020	21.000	21.000	20.657	3,172
2024-06-28	21.140	21.140	21.140	21.140	20.795	263
2024-06-27	21.000	21.000	20.910	20.910	20.568	8,399
2024-06-26	21.100	21.160	21.010	21.100	20.755	2,388
2024-06-25	21.210	21.290	21.110	21.290	20.942	2,737
2024-06-24	21.390	21.580	21.390	21.410	21.060	8,028
2024-06-21	20.930	21.120	20.930	21.120	20.775	1,383
2024-06-20	21.020	21.020	20.830	20.980	20.637	2,685
2024-06-19	21.390	21.390	21.030	21.030	20.686	1,454
2024-06-18	20.940	21.000	20.800	21.000	20.657	4,826
2024-06-17	20.570	20.930	20.570	20.930	20.588	3,020
2024-06-14	20.580	20.650	20.460	20.650	20.313	5,569
2024-06-13	20.650	20.680	20.520	20.660	20.322	8,393
2024-06-12	20.550	20.890	20.550	20.660	20.322	8,081
2024-06-11	20.300	20.330	20.170	20.330	19.998	4,392
2024-06-10	20.410	20.490	20.410	20.490	20.155	651
2024-06-07	20.650	20.670	20.650	20.660	20.322	873
2024-06-06	21.190	21.190	20.840	20.880	20.539	4,231
2024-06-05	21.060	21.170	21.000	21.170	20.824	2,205
2024-06-04	20.790	21.090	20.790	21.090	20.745	1,122
2024-06-03	20.780	20.810	20.640	20.780	20.441	6,818
2024-05-31	20.440	20.720	20.440	20.500	20.165	3,475
2024-05-30	20.250	20.430	20.250	20.430	20.096	2,926
2024-05-29	20.500	20.500	20.300	20.350	20.018	4,232
2024-05-28	20.950	20.950	20.560	20.710	20.372	8,605
2024-05-27	21.440	21.440	21.440	21.440	21.090	247
2024-05-24	21.100	21.120	20.980	20.990	20.647	6,006
2024-05-23	21.220	21.240	21.020	21.040	20.696	5,445

← NewerPage 10 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.