Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

BLACKROCK CDR (CAD HEDGED) (BLK.NE)

Compare
23.69
+2.29
+(10.70%)
At close: April 9 at 3:44:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202521.1723.7721.1723.7723.7714,007
Apr 8, 202522.2022.4021.2721.4021.4010,287
Apr 7, 202520.9922.3620.5521.5721.5714,192
Apr 4, 202522.7022.7021.4821.6921.6913,002
Apr 3, 202524.6224.6223.4523.4623.4611,130
Apr 2, 202524.3925.4024.3925.4025.4033,280
Apr 1, 202524.8625.1824.8625.1825.182,050
Mar 31, 202524.6524.8624.2824.8624.869,483
Mar 28, 202525.2625.2624.9524.9824.983,492
Mar 27, 202525.3825.7025.2325.5625.567,195
Mar 26, 202525.7625.7625.4625.5725.571,616
Mar 25, 202525.3625.7325.3625.7325.7334,042
Mar 24, 202525.4425.4425.4425.4425.44503
Mar 21, 202524.9525.1324.9025.0125.011,096
Mar 20, 202525.1425.3125.1425.2025.201,063
Mar 19, 202525.3325.4925.1425.2925.299,841
Mar 18, 202525.3025.3825.2425.2625.268,715
Mar 17, 202524.6525.3424.6525.2225.228,444
Mar 14, 202524.2224.5323.9824.5324.5314,540
Mar 13, 202523.9023.9023.7423.7723.774,272
Mar 12, 202524.2624.3023.9924.0424.044,276
Mar 11, 202523.9024.2623.9024.0624.068,530
Mar 7, 202525.4025.4024.3125.0425.0410,982
Mar 6, 202525.2525.5625.1325.3425.3411,224
Mar 5, 202525.3425.6425.0625.5825.589,787
Mar 4, 202524.9025.4824.6925.1625.1615,466
Mar 3, 202526.0026.1025.4325.5225.526,124
Feb 28, 202525.0225.9325.0225.9325.937,007
Feb 27, 202525.3925.5824.9824.9824.9813,994
Feb 26, 202525.5725.5725.2325.2325.235,070
Feb 25, 202525.3425.5225.0225.3925.395,197
Feb 24, 202525.8925.9025.0925.2425.2425,094
Feb 21, 202526.1226.2525.7025.7925.7917,688
Feb 20, 202526.2326.2325.7926.2126.2123,757
Feb 19, 202525.9426.1425.5626.1326.1318,402
Feb 18, 202525.6025.7925.4225.7925.7918,663
Feb 14, 202526.0026.0025.7025.7525.758,527
Feb 13, 202526.0826.0825.8125.9525.957,740
Feb 12, 202526.1326.1325.6125.7525.7513,443
Feb 11, 202526.0026.1925.8326.1026.10150,339
Feb 10, 202526.3026.3025.9626.1026.106,856
Feb 7, 202526.6926.8426.3026.3026.309,901
Feb 6, 202526.9627.0726.6626.6626.667,761
Feb 5, 202527.0127.1526.7326.8626.8617,736
Feb 4, 202527.0327.0326.6026.9326.9322,195
Feb 3, 202527.5227.9626.7026.8026.8025,507
Jan 31, 202528.5728.6528.4028.5928.5917,205
Jan 30, 202528.0028.5028.0028.3628.3618,108
Jan 29, 202527.7928.2027.7927.9127.918,087
Jan 28, 202527.2827.9227.2827.8827.885,281
Jan 27, 202527.0727.3026.7627.3027.3020,686
Jan 24, 202527.0127.1026.8527.0327.039,488
Jan 23, 202526.8726.9426.5326.8826.885,006
Jan 22, 202526.9326.9326.5026.6926.6911,233
Jan 21, 202527.0027.1526.6126.7426.7414,387
Jan 20, 202526.8027.4426.7126.8126.813,171
Jan 17, 202526.5226.8026.4626.6326.636,882
Jan 16, 202526.9126.9126.1126.4226.4214,651
Jan 15, 202526.8827.0026.3826.8326.8333,075
Jan 14, 202525.5925.6825.4225.5425.547,958
Jan 13, 202525.2525.3525.1025.3525.3517,326
Jan 10, 202525.7225.8925.1925.3825.3838,897
Jan 9, 202526.2126.3226.1426.3226.321,881
Jan 8, 202526.0026.1625.8826.1426.1412,238
Jan 7, 202526.7426.7925.9625.9825.9814,151
Jan 3, 202527.0027.1326.8327.0727.0711,968
Jan 2, 202527.1927.3026.8426.9826.989,327
Dec 31, 202427.3627.3727.0527.2627.266,350
Dec 30, 202427.2827.3727.2127.2227.22102,566
Dec 27, 202428.0328.0327.5827.6927.693,400
Dec 24, 202427.8627.9627.8327.9227.928,010
Dec 23, 202427.5127.6227.2227.6227.6216,928
Dec 20, 202426.7427.4826.7427.4627.466,080
Dec 19, 202427.5427.5726.9726.9726.9731,730
Dec 18, 202427.9728.0127.0427.1527.1510,244
Dec 17, 202427.8027.9127.5927.8927.8975,504
Dec 16, 202428.1828.4728.0828.3228.328,692
Dec 13, 202428.0528.1628.0228.0928.098,638
Dec 12, 202428.1028.1827.9328.0728.077,066
Dec 11, 202428.3628.6928.2628.3628.3614,652
Dec 10, 202427.8728.2727.8528.1528.157,788
Dec 9, 202427.8428.0527.7927.8227.826,882
Dec 6, 202427.9927.9927.6327.7427.7413,895
Dec 5, 202427.6628.0027.6627.8327.8310,063
Dec 4, 202427.7227.7227.1027.5227.5224,121
Dec 3, 202427.3927.7727.2227.6527.6530,054
Dec 2, 202427.4327.4326.9527.1927.1921,971
Nov 29, 202427.4427.4427.1427.2427.241,663
Nov 28, 202427.7227.7227.0327.1027.101,001
Nov 27, 202427.3927.4527.0527.2027.205,983
Nov 26, 202427.6727.6727.1227.3527.3518,305
Nov 25, 202427.8027.8027.4627.4627.4613,613
Nov 22, 202427.2527.6827.2527.5827.588,794
Nov 21, 202427.3227.6127.3227.3827.383,381
Nov 20, 202427.6127.6127.1527.3027.306,064
Nov 19, 202427.4927.5927.3527.3527.3513,480
Nov 18, 202427.8927.9827.6527.8827.884,636
Nov 15, 202427.7827.9927.7527.8927.8912,897
Nov 14, 202427.3728.1327.3727.8127.817,449
Nov 13, 202427.4827.6927.3227.4127.414,825
Nov 12, 202428.0428.1427.5527.6227.6211,180
Nov 11, 202428.0028.3727.9028.0528.05108,286
Nov 8, 202427.8627.8727.6427.7027.709,774
Nov 7, 202427.6027.7627.4927.6427.647,337
Nov 6, 202427.9927.9926.6627.4827.4829,152
Nov 5, 202426.7727.0226.7726.9926.9910,957
Nov 1, 202426.1726.2926.1726.2626.268,389
Oct 31, 202425.8526.0225.8526.0226.024,591
Oct 30, 202426.2626.3826.1126.1126.113,048
Oct 29, 202426.1826.2926.0826.1826.182,722
Oct 28, 202425.9126.3425.9126.2826.285,644
Oct 25, 202426.2426.2425.8425.9525.953,569
Oct 24, 202426.2526.3726.2226.2326.234,160
Oct 23, 202426.5926.5926.2326.3426.345,212
Oct 22, 202426.4226.7126.4226.6726.6717,563
Oct 21, 202426.7126.7126.6126.7026.702,842
Oct 18, 202426.6926.8826.6526.8826.883,405
Oct 17, 202427.3227.4326.7326.7326.7321,333
Oct 16, 202426.8527.1026.7927.0727.0720,323
Oct 15, 202426.5027.0326.5026.8526.8518,665
Oct 11, 202425.9026.5225.7826.4226.429,123
Oct 10, 202425.5325.6125.4025.5325.537,347
Oct 9, 202425.5025.5625.4525.5625.562,825
Oct 8, 202425.2325.3725.2325.3725.371,510
Oct 7, 202425.3325.3324.9925.0925.092,049
Oct 4, 202425.1825.3124.8525.3125.313,995
Oct 3, 202425.3725.4925.3225.3425.342,671
Oct 2, 202424.8925.5724.8925.5725.572,680
Oct 1, 202425.3025.3024.6124.8324.832,343
Sep 30, 202425.1025.3624.9925.3625.3610,390
Sep 27, 202425.3625.3625.1725.1725.172,160
Sep 26, 202425.0425.0425.0425.0425.04446
Sep 25, 202425.0125.0224.9924.9924.997,096
Sep 24, 202424.9125.0724.9125.0225.023,462
Sep 23, 202424.7825.0224.7524.9524.9523,792
Sep 20, 202424.7324.8024.7224.8024.805,313
Sep 19, 202424.8925.0224.8924.9624.96103,398
Sep 18, 202424.6624.8024.6624.8024.80485
Sep 17, 202423.8824.1123.8824.1124.111,130
Sep 13, 202423.6623.7523.6323.6323.631,745
Sep 12, 202423.4023.5723.4023.5523.551,159
Sep 11, 202423.2623.4422.8223.4423.442,234
Sep 10, 202423.2623.2623.2623.2623.261,069
Sep 9, 202423.2823.4523.2823.4523.451,250
Sep 6, 202423.4823.5523.0223.0923.091,605
Sep 5, 202423.5323.7123.2823.3123.314,760
Sep 4, 202423.6223.7523.6223.6723.671,243
Sep 3, 202423.8123.9023.6023.6823.683,256
Aug 30, 202423.9724.1223.9524.1224.121,602
Aug 29, 202423.9023.9123.9023.9123.91519
Aug 28, 202423.7123.8223.6123.7323.731,616
Aug 27, 202423.6923.6923.5723.6323.632,006
Aug 26, 202423.6423.7323.5223.5623.562,870
Aug 23, 202423.2123.5423.2123.5423.542,561
Aug 22, 202423.0623.1223.0523.1223.12729
Aug 21, 202422.8823.0622.8723.0623.062,124
Aug 20, 202423.0223.0222.9923.0023.00660
Aug 15, 202423.1323.3323.1323.3223.322,298
Aug 14, 202422.9922.9922.7722.9222.923,439
Aug 13, 202422.6022.8522.5122.8522.854,401
Aug 12, 202422.4522.4522.3322.3322.33635
Aug 9, 202422.7822.9122.7622.9122.912,604
Aug 8, 202422.6222.8422.6222.8422.841,745
Aug 7, 202422.7022.8422.3822.3822.386,113
Aug 6, 202422.2422.7522.2422.4222.423,997
Aug 2, 202422.9222.9222.4922.5022.504,569
Aug 1, 202423.5923.6123.0123.1323.135,383
Jul 31, 202423.3123.5023.2823.4623.463,012
Jul 30, 202423.2123.3523.2123.3523.352,908
Jul 29, 202422.8023.0822.8023.0823.085,121
Jul 26, 202422.4022.9122.4022.9022.904,912
Jul 25, 202422.3322.5222.2322.3422.344,547
Jul 24, 202422.6522.6522.1622.1622.164,024
Jul 23, 202422.6822.6822.6822.6822.68434
Jul 22, 202422.4022.5522.3722.5522.552,900
Jul 19, 202422.0922.1822.0922.1822.18680
Jul 18, 202422.6522.6522.2022.2022.201,731
Jul 17, 202422.5122.5822.4122.5322.534,716
Jul 16, 202421.9922.6221.9922.6222.626,161
Jul 15, 202422.0722.2821.8921.9821.983,820
Jul 12, 202422.2722.3522.1722.1722.177,309
Jul 11, 202421.8422.0821.8422.0822.083,675
Jul 10, 202421.5821.7321.5321.7321.731,600
Jul 9, 202421.1821.4221.1821.4021.403,635
Jul 8, 202421.1221.1521.1221.1521.15840
Jul 5, 202421.0721.1721.0721.1721.17860
Jul 4, 202421.2821.2820.8220.8220.82300
Jul 3, 202421.0921.0921.0921.0921.09812
Jul 2, 202421.0221.0221.0021.0021.003,172
Jun 28, 202421.1421.1421.1421.1421.14263
Jun 27, 202421.0021.0020.9120.9120.918,399
Jun 26, 202421.1021.1621.0121.1021.102,388
Jun 25, 202421.2121.2921.1121.2921.292,737
Jun 24, 202421.3921.5821.3921.4121.418,028
Jun 21, 202420.9321.1220.9321.1221.121,383
Jun 20, 202421.0221.0220.8320.9820.982,685
Jun 19, 202421.3921.3921.0321.0321.031,454
Jun 18, 202420.9421.0020.8021.0021.004,826
Jun 17, 202420.5720.9320.5720.9320.933,020
Jun 14, 202420.5820.6520.4620.6520.655,569
Jun 13, 202420.6520.6820.5220.6620.668,393
Jun 12, 202420.5520.8920.5520.6620.668,081
Jun 11, 202420.3020.3320.1720.3320.334,392
Jun 10, 202420.4120.4920.4120.4920.49651
Jun 7, 202420.6520.6720.6520.6620.66873
Jun 6, 202421.1921.1920.8420.8820.884,231
Jun 5, 202421.0621.1721.0021.1721.172,205
Jun 4, 202420.7921.0920.7921.0921.091,122
Jun 3, 202420.7820.8120.6420.7820.786,818
May 31, 202420.4420.7220.4420.5020.503,475
May 30, 202420.2520.4320.2520.4320.432,926
May 29, 202420.5020.5020.3020.3520.354,232
May 28, 202420.9520.9520.5620.7120.718,605
May 27, 202421.4421.4421.4421.4421.44247
May 24, 202421.1021.1220.9820.9920.996,006
May 23, 202421.2221.2421.0221.0421.045,445
May 22, 202421.5521.6621.3621.4721.473,674
May 21, 202421.5121.6021.4421.6021.606,913
May 17, 202421.7121.8221.6321.8221.824,030
May 16, 202421.7921.7921.6921.6921.694,398
May 15, 202421.7521.9421.7521.8821.888,000
May 14, 202421.4421.4421.3521.4021.401,408
May 13, 202421.3221.3321.2021.2221.2217,227
May 10, 202421.2521.4121.2521.4021.404,086
May 9, 202420.8921.2320.8921.2321.232,616
May 8, 202420.7620.9120.7620.8820.882,958
May 7, 202420.9021.0720.8620.9620.966,666
May 6, 202420.5620.7620.5620.7620.764,248
May 3, 202420.5320.5820.5020.5020.501,414
May 1, 202420.1820.4120.1820.2220.225,322
Apr 30, 202420.1520.3220.1520.2520.25631
Apr 29, 202420.4020.4420.4020.4420.441,859
Apr 26, 202420.3620.5220.3620.5120.511,010
Apr 25, 202420.1220.4120.1220.3620.361,032
Apr 24, 202420.4620.6120.4120.4920.494,301
Apr 22, 202420.2220.4820.1820.4120.412,810
Apr 19, 202420.2120.2120.1120.1420.141,520
Apr 18, 202420.1520.4020.0920.0920.094,069
Apr 17, 202420.2420.3220.1220.2820.282,777
Apr 16, 202420.4420.4420.2420.2420.24609
Apr 15, 202420.6720.8920.4120.4220.425,064
Apr 12, 202421.1521.1520.5120.5120.513,830
Apr 11, 202421.0621.2021.0521.1321.131,858
Apr 10, 202421.3521.3521.0021.0921.093,988
Apr 9, 202421.7921.7921.5821.5821.58849

Related Tickers

BX.NE Blackstone Inc.
17.76
+15.93%
 
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund
4.8700
+6.56%
 
MKZ-UN.TO Mackenzie Master Limited Partnership
0.3850
+1.32%
 
BNK.TO Big Banc Split Corp.
12.51
+1.05%
 
RBN-UN.TO Blue Ribbon Income Fund
6.76
+0.90%
 
JHS John Hancock Income Securities Trust
11.05
+1.27%
 
NBH Neuberger Berman Municipal Fund Inc.
9.98
+1.55%
 
MID-UN.TO MINT Income Fund
6.56
-0.91%
 
DDWWF Dividend Growth Split Corp.
4.1244
0.00%
 
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
10.96
+3.89%