BMW CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 0 |
| 2026-10-21 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 500 |
| 2026-10-20 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 110 |
| 2026-10-19 | 16.900 | 16.900 | 16.870 | 16.900 | 16.900 | 728 |
| 2026-10-16 | 17.250 | 17.250 | 16.860 | 16.940 | 16.940 | 839 |
| 2026-10-15 | 16.650 | 16.680 | 16.650 | 16.680 | 16.680 | 2,100 |
| 2026-10-14 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 700 |
| 2026-10-13 | 16.310 | 16.310 | 16.250 | 16.250 | 16.250 | 1,100 |
| 2026-10-09 | 16.070 | 16.070 | 16.020 | 16.020 | 16.020 | 1,500 |
| 2026-10-08 | 15.730 | 15.840 | 15.710 | 15.840 | 15.840 | 3,900 |
| 2026-10-07 | 16.030 | 16.170 | 16.000 | 16.170 | 16.170 | 1,200 |
| 2026-10-06 | 16.350 | 16.350 | 16.340 | 16.340 | 16.340 | 1,300 |
| 2026-10-05 | 16.370 | 16.420 | 16.370 | 16.420 | 16.420 | 3,000 |
| 2026-10-02 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 100 |
| 2026-10-01 | 16.650 | 16.710 | 16.610 | 16.710 | 16.710 | 400 |
| 2026-09-30 | 16.820 | 16.820 | 16.820 | 16.820 | 16.820 | 100 |
| 2026-09-29 | 16.700 | 16.700 | 15.800 | 16.360 | 16.360 | 3,600 |
| 2026-09-28 | 16.650 | 16.750 | 16.650 | 16.750 | 16.750 | 1,500 |
| 2026-09-25 | 16.870 | 16.870 | 16.640 | 16.830 | 16.830 | 2,400 |
| 2026-09-24 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2026-09-23 | 17.460 | 17.480 | 17.260 | 17.370 | 17.370 | 2,600 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 1.3110 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.