BlackRock CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	27.780	28.120	27.620	28.000	27.284	7,072
2025-11-06	27.900	27.900	27.550	27.800	27.089	2,822
2025-11-05	27.490	28.080	27.490	27.890	27.176	685
2025-11-04	27.660	27.690	27.470	27.550	26.845	5,631
2025-11-03	28.230	28.230	27.510	27.800	27.089	9,395
2025-10-31	28.150	28.360	27.970	28.150	27.430	9,474
2025-10-30	28.540	28.700	28.460	28.490	27.761	17,330
2025-10-29	29.110	29.110	28.560	28.560	27.829	59,322
2025-10-28	29.300	29.460	29.240	29.260	28.511	24,685
2025-10-27	29.590	29.750	29.380	29.380	28.628	39,271
2025-10-24	29.590	29.710	29.500	29.660	28.901	28,553
2025-10-23	29.410	29.410	29.200	29.290	28.541	17,473
2025-10-22	29.380	29.420	29.180	29.380	28.628	23,490
2025-10-21	29.950	29.950	29.380	29.390	28.638	15,557
2025-10-20	30.400	30.550	30.180	30.180	29.408	4,554
2025-10-17	30.620	30.620	30.110	30.380	29.603	6,283
2025-10-16	31.160	31.400	30.410	30.660	29.876	15,293
2025-10-15	31.220	31.660	30.710	31.160	30.363	19,374
2025-10-14	29.480	31.200	29.480	31.100	30.304	15,549
2025-10-10	30.330	30.330	29.420	29.420	28.667	6,608
2025-10-09	30.210	30.370	30.210	30.340	29.564	775
2025-10-08	30.660	30.660	30.300	30.340	29.564	2,176
2025-10-07	30.770	30.770	30.230	30.350	29.573	45,139
2025-10-06	30.570	30.760	30.450	30.760	29.973	3,042
2025-10-03	30.230	30.400	30.210	30.260	29.486	5,517
2025-10-02	29.920	30.300	29.730	30.280	29.505	42,168
2025-10-01	29.830	29.860	29.690	29.690	28.930	10,268
2025-09-30	30.700	30.700	30.270	30.390	29.612	4,431
2025-09-29	30.420	30.600	30.410	30.590	29.807	3,607
2025-09-26	30.130	30.170	30.090	30.170	29.398	4,685
2025-09-25	29.200	29.890	29.200	29.880	29.115	5,162
2025-09-24	29.320	29.600	29.320	29.380	28.628	5,245
2025-09-23	29.410	29.640	29.410	29.520	28.765	9,597
2025-09-22	29.690	29.710	29.630	29.630	28.872	3,335
2025-09-19	29.600	29.800	29.490	29.800	29.038	3,064
2025-09-18	29.670	30.000	29.620	29.680	28.921	2,452
2025-09-17	29.200	29.500	29.180	29.500	28.745	3,782
2025-09-16	29.100	29.190	29.010	29.190	28.443	3,312
2025-09-15	29.510	29.510	28.970	29.060	28.316	6,940
2025-09-12	29.200	29.380	29.200	29.270	28.521	1,303
2025-09-11	28.870	29.700	28.860	29.650	28.891	2,806
2025-09-10	29.030	29.030	28.680	28.750	28.014	1,590
2025-09-09	29.000	29.000	28.910	28.910	28.170	645
2025-09-08	28.630	28.750	28.570	28.720	27.985	2,942
2025-09-05	28.980	28.980	28.560	28.690	27.956	3,103
2025-09-04	28.710	28.920	28.710	28.920	28.049	15,229
2025-09-03	29.210	29.210	28.550	28.680	27.816	29,633
2025-09-02	28.800	29.030	28.770	29.030	28.155	68,674
2025-08-29	29.330	29.380	29.330	29.380	28.495	1,620
2025-08-28	29.530	29.530	29.470	29.500	28.611	1,389
2025-08-27	29.690	29.690	29.570	29.580	28.689	1,510
2025-08-26	29.600	29.700	29.490	29.700	28.805	3,234
2025-08-25	29.950	29.950	29.690	29.690	28.796	7,258
2025-08-22	29.700	30.120	29.540	30.010	29.106	4,342
2025-08-21	29.390	29.420	29.330	29.330	28.446	2,792
2025-08-20	29.150	29.530	29.140	29.480	28.592	2,915
2025-08-19	29.720	29.720	29.310	29.460	28.572	65,362
2025-08-18	29.860	29.860	29.550	29.700	28.805	1,965
2025-08-15	30.230	30.230	29.790	29.790	28.893	5,621
2025-08-14	30.050	30.280	30.050	30.280	29.368	806

← NewerPage 5 of 12 · 674 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1450 CAD
2026-06-05	0.1460 CAD
2026-03-06	0.1470 CAD
2025-12-05	0.2651 CAD
2025-09-05	0.1348 CAD
2025-06-05	0.1364 CAD
2025-03-07	0.1375 CAD
2024-12-05	0.1377 CAD
2024-09-09	0.1355 CAD
2024-06-07	0.1358 CAD
2024-03-06	0.1358 CAD

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