Cboe CA - Delayed Quote CAD

International Business Machines Corporation (IBM.NE)

40.45

-0.04

(-0.10%)

At close: May 16 at 3:57:54 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	40.54	40.64	40.22	40.50	40.50	15,206
May 15, 2025	39.41	40.56	39.41	40.49	40.49	10,376
May 14, 2025	39.22	39.49	38.97	39.18	39.18	8,761
May 13, 2025	38.73	39.35	38.48	39.32	39.32	12,254
May 12, 2025	38.38	38.55	37.52	38.55	38.55	18,660
May 9, 2025	0.253929 Dividend
May 9, 2025	38.26	38.33	37.64	37.88	37.88	11,168
May 8, 2025	38.73	38.92	38.58	38.63	38.38	22,379
May 7, 2025	37.86	38.55	37.82	38.55	38.30	9,553
May 6, 2025	37.68	37.92	37.56	37.94	37.69	4,183
May 5, 2025	37.09	37.90	37.09	37.90	37.65	10,951
May 2, 2025	36.63	37.28	36.63	37.35	37.10	10,653
May 1, 2025	36.29	36.80	36.29	36.44	36.20	3,797
Apr 30, 2025	36.02	36.74	35.70	36.80	36.56	10,203
Apr 29, 2025	36.03	36.44	36.03	36.44	36.20	11,396
Apr 28, 2025	35.50	35.92	35.39	35.92	35.68	10,072
Apr 25, 2025	34.65	35.42	34.50	35.35	35.12	15,697
Apr 24, 2025	35.19	35.39	34.18	34.91	34.68	183,593
Apr 23, 2025	37.55	37.79	37.08	37.42	37.17	19,116
Apr 22, 2025	36.24	36.75	36.24	36.70	36.46	5,534
Apr 21, 2025	35.87	36.39	35.75	35.93	35.69	13,694
Apr 17, 2025	36.38	36.74	36.27	36.26	36.02	9,494
Apr 16, 2025	36.72	36.97	36.12	36.13	35.89	7,687
Apr 15, 2025	36.53	36.68	36.45	36.60	36.36	2,155
Apr 14, 2025	36.04	36.56	36.04	36.39	36.15	5,923
Apr 11, 2025	35.00	35.97	34.76	35.96	35.72	19,921
Apr 10, 2025	35.41	35.41	34.00	35.23	35.00	10,876
Apr 9, 2025	33.51	35.90	33.12	35.86	35.62	35,211
Apr 8, 2025	35.14	35.31	33.45	33.60	33.38	12,630
Apr 7, 2025	33.24	35.37	32.71	34.29	34.06	68,298
Apr 4, 2025	36.09	36.55	34.56	34.60	34.37	13,964
Apr 3, 2025	37.52	38.00	37.03	37.03	36.79	6,150
Apr 2, 2025	38.37	38.37	37.72	38.06	37.81	1,789
Apr 1, 2025	37.57	38.05	37.27	38.17	37.92	6,478
Mar 31, 2025	37.07	38.05	37.07	37.96	37.71	15,204
Mar 28, 2025	37.53	37.68	37.09	37.14	36.90	12,999
Mar 27, 2025	37.83	37.83	37.54	37.55	37.30	2,491
Mar 26, 2025	38.72	38.72	38.19	38.14	37.89	6,004
Mar 25, 2025	37.93	38.10	37.93	38.14	37.89	3,060
Mar 24, 2025	37.56	37.82	37.51	37.91	37.66	4,713
Mar 21, 2025	36.67	37.20	36.56	37.18	36.94	3,579
Mar 20, 2025	37.11	37.43	36.24	37.17	36.93	21,395
Mar 19, 2025	37.85	38.59	37.85	38.56	38.31	7,332
Mar 18, 2025	38.41	38.42	37.45	37.66	37.41	19,875
Mar 17, 2025	37.90	38.80	37.90	38.59	38.34	14,037
Mar 14, 2025	37.58	37.99	37.48	37.81	37.56	11,901
Mar 13, 2025	37.91	37.91	37.14	37.54	37.29	9,858
Mar 12, 2025	38.30	38.30	37.55	38.13	37.88	12,685
Mar 11, 2025	38.74	39.05	37.61	37.97	37.72	8,786
Mar 10, 2025	40.00	40.69	38.89	39.22	38.96	103,118
Mar 7, 2025	37.60	39.88	37.60	40.00	39.74	28,938
Mar 6, 2025	37.86	38.44	37.80	37.98	37.73	9,407
Mar 5, 2025	37.85	38.38	37.85	38.27	38.02	3,593
Mar 4, 2025	38.50	38.50	38.50	38.50	38.25	-
Mar 3, 2025	38.50	38.50	38.50	38.50	38.25	-
Feb 28, 2025	38.01	38.50	37.72	38.50	38.25	19,540
Feb 27, 2025	38.87	39.25	38.70	38.70	38.45	4,429
Feb 26, 2025	38.98	39.42	38.98	39.11	38.85	4,747
Feb 25, 2025	39.89	40.20	39.29	39.32	39.06	5,947
Feb 24, 2025	39.80	40.24	39.75	40.23	39.97	10,725
Feb 21, 2025	40.35	40.39	39.94	39.95	39.69	7,572
Feb 20, 2025	40.29	40.48	40.18	40.48	40.21	8,006
Feb 19, 2025	39.97	40.41	39.77	40.41	40.14	14,736
Feb 18, 2025	39.65	40.33	39.65	40.16	39.90	13,071
Feb 14, 2025	39.50	40.00	39.50	39.87	39.61	8,188
Feb 13, 2025	38.94	39.53	38.94	39.53	39.27	6,119
Feb 12, 2025	38.88	39.13	38.60	39.13	38.87	5,133
Feb 11, 2025	38.44	39.19	38.33	39.03	38.77	22,067
Feb 10, 2025	38.23	38.33	37.80	38.07	37.82	8,443
Feb 7, 2025	39.06	39.19	38.58	38.58	38.33	4,523
Feb 6, 2025	40.10	40.10	38.78	38.74	38.49	7,949
Feb 5, 2025	40.60	40.60	40.09	40.31	40.05	12,167
Feb 4, 2025	39.91	40.52	39.56	40.47	40.20	18,661
Feb 3, 2025	38.51	40.08	38.51	39.95	39.69	41,423
Jan 31, 2025	39.29	39.29	38.71	39.04	38.78	6,649
Jan 30, 2025	38.13	40.04	37.91	39.56	39.30	753
Jan 29, 2025	34.64	35.10	34.42	35.05	34.82	929
Jan 28, 2025	34.20	34.48	34.00	34.48	34.25	7,309
Jan 27, 2025	34.16	34.16	33.76	34.09	33.87	4,691
Jan 24, 2025	34.46	34.70	34.31	34.36	34.13	3,874
Jan 23, 2025	34.31	34.54	34.30	34.44	34.21	6,082
Jan 22, 2025	33.90	34.21	33.84	34.10	33.88	6,567
Jan 21, 2025	34.61	34.64	34.30	34.36	34.13	12,071
Jan 20, 2025	34.80	35.50	34.70	34.75	34.52	7,569
Jan 17, 2025	34.83	34.83	34.32	34.44	34.21	3,741
Jan 16, 2025	33.44	34.11	33.36	34.09	33.87	7,750
Jan 15, 2025	33.86	33.86	33.47	33.74	33.52	9,699
Jan 14, 2025	32.96	33.36	32.93	33.36	33.14	12,089
Jan 13, 2025	33.22	33.51	32.92	33.30	33.08	18,771
Jan 10, 2025	34.02	34.02	33.28	33.54	33.32	5,058
Jan 9, 2025	34.99	34.99	33.53	33.53	33.31	584
Jan 8, 2025	34.20	34.25	33.88	34.20	33.98	3,940
Jan 7, 2025	34.36	34.73	34.25	34.34	34.11	6,596
Jan 6, 2025	34.37	34.37	34.03	34.13	33.91	9,900
Jan 3, 2025	33.90	34.22	33.90	34.04	33.82	5,020
Jan 2, 2025	34.14	34.14	33.47	33.76	33.54	3,110
Dec 31, 2024	33.79	33.79	33.49	33.70	33.48	2,718
Dec 30, 2024	33.88	33.90	33.45	33.76	33.54	2,245
Dec 27, 2024	34.49	34.49	34.00	34.19	33.97	1,643
Dec 24, 2024	34.01	34.31	34.01	34.29	34.06	2,202
Dec 23, 2024	34.20	34.28	33.98	34.05	33.83	8,620
Dec 20, 2024	33.95	34.78	33.95	34.30	34.07	301
Dec 19, 2024	34.19	34.62	34.19	34.52	34.29	11,270
Dec 18, 2024	35.00	35.09	33.90	33.90	33.68	25,471
Dec 17, 2024	35.09	35.26	35.01	35.18	34.95	2,922
Dec 16, 2024	35.53	35.53	34.89	35.18	34.95	8,152
Dec 13, 2024	35.68	35.68	35.37	35.37	35.14	5,465
Dec 12, 2024	35.65	35.81	35.42	35.64	35.41	6,754
Dec 11, 2024	35.25	35.69	35.20	35.31	35.08	7,893
Dec 10, 2024	35.05	35.94	34.98	35.63	35.40	9,658
Dec 9, 2024	36.46	36.65	35.27	35.30	35.07	7,786
Dec 6, 2024	36.05	36.57	36.05	36.54	36.30	13,461
Dec 5, 2024	35.89	36.28	35.87	36.10	35.86	5,610
Dec 4, 2024	35.36	35.84	35.36	35.81	35.57	5,189
Dec 3, 2024	34.82	35.10	34.82	35.10	34.87	2,954
Dec 2, 2024	35.00	35.02	34.68	34.94	34.71	6,440
Nov 29, 2024	35.25	35.33	34.92	35.12	34.89	4,755
Nov 28, 2024	34.89	34.89	34.89	34.89	34.66	-
Nov 27, 2024	35.15	35.15	34.49	34.89	34.66	7,870
Nov 26, 2024	34.81	35.16	34.72	35.16	34.93	10,386
Nov 25, 2024	34.58	34.70	34.23	34.73	34.50	5,337
Nov 22, 2024	34.43	34.68	33.96	34.29	34.06	33,221
Nov 21, 2024	33.03	34.18	33.03	34.18	33.96	19,212
Nov 20, 2024	32.33	32.99	32.30	32.99	32.77	3,349
Nov 19, 2024	31.82	32.32	31.76	32.32	32.11	8,021
Nov 18, 2024	31.64	31.99	31.64	32.00	31.79	7,596
Nov 15, 2024	31.85	32.00	31.38	31.52	31.31	30,591
Nov 14, 2024	32.11	32.17	31.75	32.17	31.96	26,274
Nov 13, 2024	32.17	32.49	32.17	32.45	32.24	10,336
Nov 12, 2024	0.259337 Dividend
Nov 12, 2024	32.60	32.68	32.19	32.47	32.26	11,560
Nov 11, 2024	32.99	33.09	32.90	32.84	32.37	4,054
Nov 8, 2024	33.00	33.23	32.76	32.86	32.39	5,312
Nov 7, 2024	32.92	32.95	32.59	32.89	32.42	13,125
Nov 6, 2024	32.63	32.88	32.43	32.87	32.40	34,530
Nov 5, 2024	31.72	31.90	31.69	31.91	31.45	5,265
Nov 4, 2024	31.97	31.97	31.67	31.69	31.23	9,980
Nov 1, 2024	31.87	32.17	31.87	32.05	31.59	7,471
Oct 31, 2024	31.30	32.00	31.30	31.82	31.36	26,318
Oct 30, 2024	32.36	32.38	31.44	31.54	31.09	20,436
Oct 29, 2024	32.50	32.79	32.37	32.39	31.92	16,902
Oct 28, 2024	33.27	33.27	32.75	32.76	32.29	9,919
Oct 25, 2024	33.46	33.58	33.01	33.04	32.56	18,662
Oct 24, 2024	34.06	34.06	33.28	33.64	33.15	54,964
Oct 23, 2024	35.71	35.90	35.50	35.90	35.38	17,218
Oct 22, 2024	35.56	35.84	35.56	35.77	35.25	9,401
Oct 21, 2024	35.44	35.73	35.44	35.68	35.17	38,562
Oct 18, 2024	35.50	35.77	35.48	35.71	35.20	8,421
Oct 17, 2024	35.52	35.86	35.52	35.87	35.35	10,922
Oct 16, 2024	35.75	35.95	35.58	35.87	35.35	79,814
Oct 15, 2024	36.43	36.47	35.96	35.89	35.37	2,028
Oct 11, 2024	35.97	35.98	35.52	35.98	35.46	41,335
Oct 10, 2024	36.26	36.28	35.82	35.95	35.43	32,450
Oct 9, 2024	35.37	36.21	35.26	36.16	35.64	15,635
Oct 8, 2024	35.13	35.31	35.09	35.29	34.78	5,194
Oct 7, 2024	34.74	35.06	34.71	35.01	34.51	7,571
Oct 4, 2024	34.53	34.84	34.42	34.85	34.35	15,196
Oct 3, 2024	33.82	34.32	33.82	34.32	33.83	16,435
Oct 2, 2024	33.33	33.87	33.31	33.84	33.35	9,062
Oct 1, 2024	33.69	33.80	33.50	33.80	33.31	8,536
Sep 30, 2024	34.01	34.03	33.78	34.08	33.59	24,477
Sep 27, 2024	34.48	34.49	34.04	34.05	33.56	100,152
Sep 26, 2024	34.21	34.40	34.12	34.39	33.89	22,294
Sep 25, 2024	34.10	34.12	33.97	34.04	33.55	11,487
Sep 24, 2024	33.65	34.01	33.65	34.00	33.51	3,835
Sep 23, 2024	33.59	33.94	33.49	33.94	33.45	46,495
Sep 20, 2024	32.93	33.55	32.93	33.55	33.07	501
Sep 19, 2024	33.34	33.49	32.45	32.93	32.46	17,713
Sep 18, 2024	32.97	33.31	32.94	33.10	32.62	1,150
Sep 17, 2024	33.43	33.44	32.87	32.97	32.49	11,721
Sep 16, 2024	33.18	33.57	33.18	33.49	33.01	8,489
Sep 13, 2024	32.85	33.21	32.85	33.10	32.62	8,464
Sep 12, 2024	32.42	32.68	32.20	32.63	32.16	20,110
Sep 11, 2024	31.87	32.25	31.42	32.25	31.79	5,030
Sep 10, 2024	31.57	31.73	31.41	31.69	31.23	7,602
Sep 9, 2024	30.95	31.57	30.95	31.40	30.95	5,222
Sep 6, 2024	31.08	31.39	30.75	30.98	30.53	23,947
Sep 5, 2024	31.70	31.70	31.04	31.22	30.77	3,796
Sep 4, 2024	31.15	31.40	31.12	31.47	31.02	6,641
Sep 3, 2024	30.89	31.52	30.89	31.04	30.59	17,579
Aug 30, 2024	30.80	31.05	30.80	31.17	30.72	1,593
Aug 29, 2024	30.75	31.00	30.66	30.66	30.22	2,049
Aug 28, 2024	30.75	30.80	30.52	30.59	30.15	3,413
Aug 27, 2024	30.56	30.71	30.41	30.67	30.23	7,702
Aug 26, 2024	30.36	30.56	30.34	30.54	30.10	5,786
Aug 23, 2024	30.20	30.42	30.04	30.24	29.80	11,078
Aug 22, 2024	30.42	30.51	30.20	30.20	29.76	8,621
Aug 21, 2024	30.12	30.38	29.98	30.41	29.97	10,753
Aug 20, 2024	29.89	30.20	29.89	30.16	29.73	8,773
Aug 19, 2024	30.00	30.15	29.97	29.99	29.56	26,481
Aug 16, 2024	29.91	29.97	29.83	29.97	29.54	12,125
Aug 15, 2024	29.95	29.95	29.84	29.92	29.49	9,486
Aug 14, 2024	29.44	29.67	29.44	29.64	29.21	2,973
Aug 13, 2024	29.41	29.50	29.27	29.48	29.05	10,983
Aug 12, 2024	29.50	29.50	29.19	29.19	28.77	14,984
Aug 9, 2024	29.32	29.61	29.23	29.54	29.11	8,109
Aug 8, 2024	28.94	29.77	28.94	29.77	29.34	9,479
Aug 7, 2024	29.14	29.25	28.90	28.80	28.38	16,409
Aug 6, 2024	28.54	28.92	28.51	28.82	28.40	19,589
Aug 2, 2024	29.05	29.18	28.69	29.12	28.70	31,784
Aug 1, 2024	29.83	29.87	29.21	29.24	28.82	11,276
Jul 31, 2024	29.38	30.06	29.37	29.75	29.32	40,519
Jul 30, 2024	29.66	29.72	29.29	29.54	29.11	8,473
Jul 29, 2024	29.89	29.89	29.27	29.62	29.19	18,155
Jul 26, 2024	29.20	29.78	29.20	29.62	29.19	15,412
Jul 25, 2024	29.09	30.25	28.67	29.66	29.23	45,899
Jul 24, 2024	28.57	28.57	28.33	28.48	28.07	13,483
Jul 23, 2024	28.52	28.54	28.40	28.45	28.04	3,915
Jul 22, 2024	28.45	28.56	28.24	28.47	28.06	9,069
Jul 19, 2024	28.73	28.73	28.11	28.27	27.86	2,300
Jul 18, 2024	28.88	29.20	28.64	28.65	28.24	16,375
Jul 17, 2024	28.40	29.01	28.40	29.00	28.58	14,066
Jul 16, 2024	28.64	28.81	28.62	28.71	28.30	13,133
Jul 15, 2024	28.29	28.54	28.22	28.21	27.80	8,668
Jul 12, 2024	27.64	28.38	27.64	28.30	27.89	8,594
Jul 11, 2024	27.47	27.67	27.30	27.56	27.16	4,397
Jul 10, 2024	27.15	27.51	27.00	27.50	27.10	18,390
Jul 9, 2024	27.32	27.32	27.17	27.21	26.82	5,076
Jul 8, 2024	27.39	27.58	27.24	27.44	27.04	12,241
Jul 5, 2024	27.11	27.21	26.97	27.21	26.82	7,461
Jul 4, 2024	26.62	26.69	26.62	26.69	26.31	580
Jul 3, 2024	27.39	27.40	27.00	27.01	26.62	9,733
Jul 2, 2024	26.91	27.40	26.91	27.39	27.00	12,117
Jun 28, 2024	26.40	26.79	26.40	26.75	26.36	15,267
Jun 27, 2024	26.59	26.59	26.39	26.39	26.01	3,346
Jun 26, 2024	26.50	26.60	26.41	26.57	26.19	8,224
Jun 25, 2024	27.22	27.22	26.53	26.68	26.30	12,172
Jun 24, 2024	27.09	27.53	27.09	27.13	26.74	9,753
Jun 21, 2024	27.00	27.00	26.53	26.66	26.28	14,186
Jun 20, 2024	26.82	26.91	26.52	26.90	26.51	38,522
Jun 19, 2024	26.12	26.50	26.12	26.50	26.12	302
Jun 18, 2024	26.20	26.34	26.09	26.38	26.00	5,781
Jun 17, 2024	26.14	26.21	25.98	26.20	25.82	6,768
Jun 14, 2024	25.99	26.19	25.98	26.13	25.75	18,706
Jun 13, 2024	26.18	26.18	26.09	26.18	25.80	21,346
Jun 12, 2024	26.49	26.49	26.08	26.14	25.76	100
Jun 11, 2024	26.35	26.35	25.93	26.20	25.82	6,343
Jun 10, 2024	26.25	26.39	26.14	26.35	25.97	9,673
Jun 7, 2024	26.26	26.49	26.10	26.33	25.95	12,000
Jun 6, 2024	25.98	26.05	25.88	25.97	25.60	6,776
Jun 5, 2024	25.82	25.98	25.67	25.91	25.54	8,862
Jun 4, 2024	25.57	25.70	25.53	25.66	25.29	5,961
Jun 3, 2024	25.61	25.61	25.35	25.54	25.17	51,474
May 31, 2024	25.60	25.67	25.37	25.67	25.30	12,607
May 30, 2024	25.71	25.71	25.42	25.66	25.29	13,521
May 29, 2024	26.00	26.05	25.77	25.88	25.51	7,072
May 28, 2024	26.31	26.46	26.13	26.26	25.88	12,354
May 27, 2024	26.25	26.42	26.16	26.42	26.04	4,509
May 24, 2024	26.61	26.62	26.36	26.47	26.09	7,618
May 23, 2024	26.82	26.82	26.42	26.42	26.04	7,582
May 22, 2024	26.89	27.07	26.77	26.92	26.53	24,578
May 21, 2024	26.33	27.07	26.33	26.89	26.50	31,869
May 17, 2024	26.25	26.25	25.93	26.18	25.80	8,908
May 16, 2024	26.12	26.25	26.01	26.19	25.81	6,369

002261.SZ Talkweb Information System Co.,Ltd.

32.36

-1.58%

300010.SZ Doushen (Beijing) Education & Technology INC.

7.23

+1.40%

603881.SS Shanghai @hub Co.,Ltd.

30.97

-0.64%

600797.SS Insigma Technology Co., Ltd.

10.15

-1.36%

300170.SZ HAND Enterprise Solutions Co., Ltd.

18.04

+0.22%

300290.SZ Bringspring Science and Technology Co., Ltd.

18.89

+9.32%

FDP.L FD Technologies plc

2,445.00

-0.20%

COFORGE.NS Coforge Limited

8,275.50

-1.79%

GIB CGI Inc.

108.08

-0.17%

GIB-A.TO CGI Inc.

151.33

+0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

International Business Machines Corporation (IBM.NE)

Related Tickers