Cboe CA - Delayed Quote CAD
MERCEDES-BENZ CDR (CAD HEDGED) (BENZ.NE)
23.08
0.00
(0.00%)
At close: April 25 at 10:26:18 AM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Apr 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Apr 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Apr 23, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Apr 22, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Apr 21, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Apr 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 200 |
| Apr 16, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 14, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 11, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 9, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 8, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 212 |
| Apr 7, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Apr 4, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 277 |
| Apr 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Apr 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 330 |
| Apr 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Mar 31, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Mar 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
| Mar 27, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| Mar 26, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 200 |
| Mar 25, 2025 | 24.89 | 24.89 | 24.84 | 24.84 | 24.84 | 1,600 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 20, 2025 | 25.33 | 25.33 | 25.00 | 25.00 | 25.00 | 434 |
| Mar 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Mar 18, 2025 | 25.90 | 25.90 | 25.88 | 25.85 | 25.85 | 4,110 |
| Mar 17, 2025 | 25.37 | 25.37 | 25.37 | 25.32 | 25.32 | 40 |
| Mar 14, 2025 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | 4,000 |
| Mar 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| Mar 12, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| Mar 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| Mar 10, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| Mar 7, 2025 | 25.52 | 25.58 | 25.52 | 25.58 | 25.58 | 6,000 |
| Mar 6, 2025 | 26.13 | 26.26 | 26.13 | 26.25 | 26.25 | 4,100 |
| Mar 5, 2025 | 25.26 | 25.73 | 25.26 | 25.67 | 25.67 | 4,224 |
| Mar 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Mar 3, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Feb 28, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Feb 27, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Feb 26, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 302 |
| Feb 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Feb 24, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Feb 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 110 |
| Feb 20, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| Feb 19, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 184 |
| Feb 18, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Feb 14, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 200 |
| Feb 13, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| Feb 12, 2025 | 24.58 | 24.86 | 24.58 | 24.86 | 24.86 | 1,300 |
| Feb 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 226 |
| Feb 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 134 |
| Feb 7, 2025 | 24.29 | 24.29 | 24.19 | 24.19 | 24.19 | 120 |
| Feb 6, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Feb 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 226 |
| Feb 4, 2025 | 24.06 | 24.28 | 24.06 | 24.28 | 24.28 | 701 |
| Feb 3, 2025 | 23.89 | 23.89 | 23.89 | 24.02 | 24.02 | 1,000 |