LVMH CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.530 | 15.690 | 15.420 | 15.690 | 15.690 | 54,736 |
| 2026-10-22 | 15.680 | 15.900 | 15.670 | 15.900 | 15.900 | 146,994 |
| 2026-10-21 | 15.760 | 16.410 | 15.710 | 16.410 | 16.410 | 18,151 |
| 2026-10-20 | 15.760 | 15.840 | 15.690 | 15.840 | 15.840 | 6,015 |
| 2026-10-19 | 15.750 | 15.780 | 15.750 | 15.780 | 15.780 | 3,258 |
| 2026-10-16 | 16.170 | 16.170 | 16.090 | 16.090 | 16.090 | 4,267 |
| 2026-10-15 | 16.100 | 16.230 | 16.010 | 16.230 | 16.230 | 18,200 |
| 2026-10-14 | 15.820 | 15.910 | 15.820 | 15.910 | 15.910 | 4,000 |
| 2026-10-13 | 15.460 | 15.730 | 15.450 | 15.730 | 15.730 | 14,900 |
| 2026-10-09 | 15.500 | 15.550 | 15.340 | 15.550 | 15.550 | 9,600 |
| 2026-10-08 | 15.610 | 15.710 | 15.470 | 15.710 | 15.710 | 7,100 |
| 2026-10-07 | 15.650 | 15.760 | 15.610 | 15.750 | 15.750 | 9,100 |
| 2026-10-06 | 15.610 | 15.720 | 15.600 | 15.650 | 15.650 | 9,400 |
| 2026-10-05 | 15.370 | 15.610 | 15.360 | 15.610 | 15.610 | 5,000 |
| 2026-10-02 | 15.490 | 15.560 | 15.350 | 15.560 | 15.560 | 5,800 |
| 2026-10-01 | 15.610 | 15.630 | 15.380 | 15.630 | 15.630 | 16,700 |
| 2026-09-30 | 15.960 | 15.970 | 15.800 | 15.800 | 15.800 | 800 |
| 2026-09-29 | 16.000 | 16.200 | 16.000 | 16.200 | 16.200 | 500 |
| 2026-09-28 | 16.180 | 16.410 | 16.160 | 16.410 | 16.410 | 12,300 |
| 2026-09-25 | 16.090 | 16.310 | 16.060 | 16.310 | 16.310 | 1,300 |
| 2026-09-24 | 16.180 | 16.370 | 16.100 | 16.370 | 16.370 | 4,400 |
| 2026-09-23 | 16.210 | 16.210 | 16.090 | 16.170 | 16.170 | 8,900 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.2270 CAD |
| 2025-12-03 | 0.1671 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.