Philip Morris CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 20.830 | 20.830 | 20.830 | 20.830 | 20.125 | 0 |
| 2025-11-05 | 20.640 | 20.640 | 20.640 | 20.640 | 19.942 | 0 |
| 2025-11-04 | 20.250 | 20.250 | 20.250 | 20.250 | 19.565 | 0 |
| 2025-11-03 | 20.190 | 20.190 | 20.190 | 20.190 | 19.507 | 0 |
| 2025-10-31 | 20.200 | 20.250 | 20.200 | 20.250 | 19.565 | 400 |
| 2025-10-30 | 20.510 | 20.510 | 20.510 | 20.510 | 19.816 | 0 |
| 2025-10-29 | 20.940 | 20.940 | 20.940 | 20.940 | 20.231 | 0 |
| 2025-10-28 | 21.460 | 21.460 | 21.460 | 21.460 | 20.734 | 0 |
| 2025-10-27 | 22.110 | 22.110 | 22.110 | 22.110 | 21.362 | 0 |
| 2025-10-24 | 22.140 | 22.140 | 22.140 | 22.140 | 21.391 | 0 |
| 2025-10-23 | 22.100 | 22.100 | 22.100 | 22.100 | 21.352 | 100 |
| 2025-10-22 | 21.610 | 21.610 | 21.610 | 21.610 | 20.879 | 100 |
| 2025-10-21 | 20.590 | 20.800 | 19.950 | 20.800 | 20.096 | 1,300 |
| 2025-10-15 | 22.166 | 22.166 | 22.166 | 22.166 | 21.416 | 0 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.2180 CAD |
| 2026-06-25 | 0.2020 CAD |
| 2026-03-19 | 0.2030 CAD |
| 2025-12-29 | 0.2040 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.