TipRanks
International Business Machines Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (TSE:IBM)
TSX:IBM
Canadian Market
IBM
International Business Machines Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S
RESEARCH TOOLSreports

International Business Machines Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (IBM) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
32.53
32.71
32.25
32.38
32.38
-0.09%
30,250
0.31
Sep 29, 2026
32.54
32.83
32.41
32.41
32.41
-0.34%
13,950
0.14
Sep 28, 2026
32.94
32.94
32.31
32.52
32.52
-2.17%
65,178
0.67
Sep 25, 2026
33.35
33.70
33.18
33.24
33.24
-0.63%
73,314
0.75
Sep 24, 2026
34.16
34.17
33.33
33.45
33.45
-2.48%
82,029
0.84
Sep 23, 2026
34.31
35.00
34.30
34.30
34.30
+0.56%
88,211
0.91
Sep 22, 2026
34.55
34.80
33.93
34.11
34.11
-0.20%
68,458
0.71
Sep 21, 2026
34.17
34.50
33.67
34.18
34.18
+0.95%
109,999
1.14
Sep 18, 2026
35.06
35.10
33.81
33.86
33.86
-3.42%
85,367
0.87
Sep 17, 2026
35.22
35.83
35.03
35.06
35.06
+0.06%
117,988
1.21
Sep 16, 2026
35.61
35.87
34.72
35.04
35.04
-4.29%
119,884
1.26
Sep 15, 2026
36.43
37.09
36.43
36.61
36.61
-0.22%
33,706
0.35
Sep 14, 2026
36.60
37.05
36.01
36.69
36.69
+2.37%
120,616
1.27
Sep 11, 2026
34.83
35.90
34.73
35.84
35.84
+3.91%
88,703
0.94
Sep 10, 2026
35.18
35.65
34.18
34.49
34.49
-2.46%
79,461
0.84
Sep 09, 2026
34.24
35.60
34.00
35.36
35.36
+3.27%
142,492
1.52
Sep 08, 2026
34.36
34.36
33.97
34.24
34.24
-1.18%
44,573
0.47
Sep 07, 2026
34.34
34.81
34.25
34.65
34.65
0.00%
0
0.00
Sep 04, 2026
34.34
34.81
34.25
34.65
34.65
+0.06%
31,779
0.33
Sep 03, 2026
34.39
35.09
34.38
34.63
34.63
+1.41%
43,160
0.45
Sep 02, 2026
34.11
34.32
33.88
34.15
34.15
0.00%
23,911
0.24
Sep 01, 2026
33.96
34.30
33.94
34.15
34.15
-1.01%
60,604
0.62
Aug 31, 2026
34.47
34.79
34.30
34.50
34.50
-0.75%
47,005
0.47
Aug 28, 2026
35.32
35.32
34.70
34.76
34.76
-1.31%
20,215
0.20
Aug 27, 2026
34.39
35.52
34.25
35.22
35.22
+3.80%
75,611
0.70
Aug 26, 2026
34.17
34.52
33.80
33.93
33.93
-1.88%
40,032
0.36
Aug 25, 2026
34.00
34.59
34.00
34.58
34.58
+1.41%
33,076
0.30
Aug 24, 2026
34.58
34.58
34.10
34.10
34.10
-2.04%
29,567
0.26
Aug 21, 2026
34.53
35.22
34.45
34.81
34.81
+0.99%
43,140
0.38
Aug 20, 2026
34.72
35.05
34.41
34.47
34.47
-1.57%
47,568
0.42
Aug 19, 2026
34.42
35.21
34.12
35.02
35.02
+1.98%
46,474
0.40
Aug 18, 2026
33.78
34.62
33.78
34.34
34.34
+1.72%
44,192
0.37
Aug 17, 2026
34.42
34.46
33.60
33.76
33.76
-2.60%
61,656
0.51
Aug 14, 2026
35.00
35.14
34.55
34.66
34.66
-0.94%
48,269
0.40
Aug 13, 2026
35.22
35.40
34.55
34.99
34.99
+0.40%
76,783
0.65
Aug 12, 2026
35.03
35.04
34.23
34.85
34.85
-0.83%
61,299
0.52
Aug 11, 2026
34.86
35.73
34.82
35.14
35.14
+0.80%
56,771
0.48
Aug 10, 2026
34.85
35.58
34.65
34.86
34.86
+0.20%
50,441
0.43
Aug 07, 2026
34.83
35.04
34.44
35.04
34.79
+1.51%
46,112
0.39
Aug 06, 2026
34.24
34.66
33.90
34.52
34.28
-1.00%
33,806
0.29
Aug 05, 2026
34.98
35.32
34.51
34.87
34.62
+0.34%
71,973
0.61
Aug 04, 2026
33.36
34.78
33.10
34.75
34.50
+4.95%
118,914
1.02
Aug 03, 2026
32.68
33.19
32.06
33.11
32.88
0.00%
0
0.00
Jul 31, 2026
32.68
33.19
32.06
33.11
32.88
+0.79%
142,199
1.23
Jul 30, 2026
32.98
33.15
32.56
32.85
32.62
-1.79%
71,361
0.62
Jul 29, 2026
33.54
34.10
33.15
33.45
33.21
-0.57%
99,801
0.88
Jul 28, 2026
32.50
33.81
31.84
33.64
33.40
+5.19%
184,016
1.66
Jul 27, 2026
32.00
32.45
31.86
31.98
31.75
+0.98%
82,032
0.75
Jul 24, 2026
30.78
31.94
30.78
31.67
31.45
+3.46%
90,600
0.84
Jul 23, 2026
30.00
30.68
29.50
30.61
30.39
+0.23%
188,506
1.76
Rows:
50