OTC Markets OTCPK - Delayed Quote
USD
City Developments Limited (CDEVY)
5.80
+0.36
(+6.62%)
At close: November 2 at 11:52:21 AM EST
Currency in USD
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
Nov 2, 2026
5.93
5.93
5.80
5.80
5.80
135
Oct 30, 2026
5.76
6.10
5.43
6.10
6.10
1,000
Oct 29, 2026
5.61
5.61
5.61
5.61
5.61
200
Oct 28, 2026
5.92
5.92
5.81
5.81
5.81
900
Oct 27, 2026
5.15
5.92
5.15
5.44
5.44
3,200
Oct 26, 2026
5.60
5.92
5.27
5.60
5.60
6,100
Oct 23, 2026
5.45
5.92
5.45
5.59
5.59
2,200
Oct 22, 2026
5.46
5.65
5.26
5.48
5.48
3,900
Oct 21, 2026
5.43
5.56
5.42
5.56
5.56
2,100
Oct 20, 2026
5.45
5.45
5.26
5.26
5.26
2,200
Oct 19, 2026
5.21
5.35
5.21
5.34
5.34
2,200
Oct 16, 2026
5.30
5.43
5.30
5.41
5.41
4,500
Oct 15, 2026
5.50
5.50
5.43
5.45
5.45
3,100
Oct 14, 2026
5.94
5.94
5.84
5.84
5.84
700
Oct 13, 2026
5.82
5.88
5.52
5.61
5.61
2,000
Oct 12, 2026
5.53
5.85
5.31
5.63
5.63
3,000
Oct 9, 2026
5.63
5.90
5.63
5.90
5.90
1,500
Oct 8, 2026
5.56
5.56
5.56
5.56
5.56
700
Oct 7, 2026
5.57
5.57
5.57
5.57
5.57
-
Oct 6, 2026
5.61
5.61
5.41
5.57
5.57
23,800
Oct 5, 2026
5.50
5.50
5.50
5.50
5.50
800
Oct 2, 2026
5.52
5.52
5.52
5.52
5.52
600
Oct 1, 2026
5.82
5.83
5.40
5.64
5.64
1,000
Sep 30, 2026
5.85
5.85
5.62
5.62
5.62
3,400
Sep 29, 2026
6.28
6.28
6.18
6.18
6.18
8,800
Sep 28, 2026
5.96
6.35
5.82
6.32
6.32
16,000
Sep 25, 2026
6.83
6.83
6.74
6.74
6.74
400
Sep 24, 2026
6.53
6.66
6.37
6.37
6.37
1,600
Sep 23, 2026
5.95
5.95
5.95
5.95
5.95
-
Sep 22, 2026
5.95
5.95
5.95
5.95
5.95
-
Sep 21, 2026
6.43
6.43
5.95
5.95
5.95
300
Sep 18, 2026
6.30
6.30
6.30
6.30
6.30
600
Sep 17, 2026
6.09
6.09
6.09
6.09
6.09
-
Sep 16, 2026
6.09
6.09
6.09
6.09
6.09
-
Sep 15, 2026
6.34
6.34
6.09
6.09
6.09
700
Sep 14, 2026
6.42
6.42
6.42
6.42
6.42
200
Sep 11, 2026
6.70
6.70
6.70
6.70
6.70
200
Sep 10, 2026
6.67
6.67
6.67
6.67
6.67
-
Sep 9, 2026
6.43
6.67
6.43
6.67
6.67
600
Sep 8, 2026
6.68
6.68
6.68
6.68
6.68
-
Sep 4, 2026
6.68
6.68
6.68
6.68
6.68
2,800
Sep 3, 2026
6.32
6.32
6.32
6.32
6.32
-
Sep 2, 2026
6.32
6.32
6.32
6.32
6.32
300
Sep 1, 2026
6.42
6.42
6.42
6.42
6.42
200
Aug 31, 2026
6.47
6.60
6.47
6.55
6.55
700
Aug 28, 2026
6.45
6.45
6.45
6.45
6.45
1,000
Aug 27, 2026
6.25
6.25
6.25
6.25
6.25
1,700
Aug 26, 2026
6.34
6.34
6.34
6.34
6.34
3,100
Aug 25, 2026
6.50
6.50
6.50
6.50
6.50
500
Aug 24, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
6.20
6.20
6.20
6.20
6.20
-
Aug 21, 2026
6.20
6.20
6.20
6.20
6.15
-
Aug 20, 2026
6.20
6.20
6.20
6.20
6.15
300
Aug 19, 2026
5.86
6.29
5.86
6.29
6.24
600
Aug 18, 2026
6.39
6.39
6.04
6.04
5.99
900
Aug 17, 2026
5.92
5.92
5.92
5.92
5.88
-
Aug 14, 2026
5.92
5.92
5.92
5.92
5.88
-
Aug 13, 2026
5.92
5.92
5.92
5.92
5.88
-
Aug 12, 2026
6.03
6.03
5.82
5.92
5.88
25,500
Aug 11, 2026
6.10
6.10
6.10
6.10
6.05
-
Aug 10, 2026
6.06
6.10
6.06
6.10
6.05
1,400
Aug 7, 2026
6.49
6.49
5.70
6.04
5.99
2,900
Aug 6, 2026
6.05
6.05
6.05
6.05
6.00
800
Aug 5, 2026
5.75
5.75
5.75
5.75
5.71
2,100
Aug 4, 2026
6.05
6.05
5.92
5.92
5.88
800
Aug 3, 2026
6.07
6.07
6.07
6.07
6.02
400
Jul 31, 2026
5.95
5.95
5.95
5.95
5.90
-
Jul 30, 2026
5.95
5.95
5.95
5.95
5.90
400
Jul 29, 2026
5.99
5.99
5.62
5.62
5.58
800
Jul 28, 2026
5.76
5.76
5.76
5.76
5.72
400
Jul 27, 2026
5.86
5.86
5.86
5.86
5.82
3,400
Jul 24, 2026
5.95
5.95
5.95
5.95
5.90
-
Jul 23, 2026
6.18
6.18
5.95
5.95
5.90
800
Jul 22, 2026
6.01
6.01
6.01
6.01
5.96
600
Jul 21, 2026
5.90
5.90
5.90
5.90
5.86
200
Jul 20, 2026
5.74
5.77
5.59
5.70
5.66
2,200
Jul 17, 2026
5.77
5.77
5.77
5.77
5.73
500
Jul 16, 2026
6.03
6.03
5.59
5.59
5.55
4,300
Jul 15, 2026
6.04
6.04
5.95
5.95
5.90
5,700
Jul 14, 2026
6.16
6.28
5.92
5.93
5.89
11,600
Jul 13, 2026
5.81
5.81
5.81
5.81
5.77
4,100
Jul 10, 2026
6.25
6.25
6.17
6.17
6.12
500
Jul 9, 2026
6.49
6.49
6.22
6.22
6.17
600
Jul 8, 2026
6.24
6.24
5.96
6.16
6.11
700
Jul 7, 2026
6.10
6.10
6.10
6.10
6.05
-
Jul 6, 2026
6.10
6.29
6.10
6.10
6.05
700
Jul 2, 2026
5.58
5.58
5.58
5.58
5.54
10,300
Jul 1, 2026
6.00
6.00
6.00
6.00
5.95
500
Jun 30, 2026
6.46
6.46
6.46
6.46
6.41
-
Jun 29, 2026
6.07
6.46
6.07
6.46
6.41
1,400
Jun 26, 2026
6.47
6.47
6.47
6.47
6.42
-
Jun 25, 2026
6.47
6.47
6.47
6.47
6.42
200
Jun 24, 2026
6.19
6.19
6.19
6.19
6.14
200
Jun 23, 2026
6.39
6.39
6.39
6.39
6.34
700
Jun 22, 2026
6.30
6.62
5.75
6.40
6.35
3,200
Jun 18, 2026
6.40
6.40
6.40
6.40
6.35
-
Jun 17, 2026
6.77
6.77
6.40
6.40
6.35
1,100
Jun 16, 2026
6.40
6.49
6.40
6.49
6.44
500
Jun 15, 2026
6.97
6.97
6.97
6.97
6.92
600
Jun 12, 2026
6.57
6.57
6.57
6.57
6.52
200
Jun 11, 2026
6.45
6.45
6.45
6.45
6.40
2,200
Jun 10, 2026
6.36
6.36
6.36
6.36
6.31
-
Jun 9, 2026
6.61
6.61
6.30
6.36
6.31
3,800
Jun 8, 2026
6.40
6.40
6.36
6.36
6.31
400
Jun 5, 2026
6.49
6.49
6.34
6.37
6.32
5,300
Jun 4, 2026
6.71
6.71
6.46
6.46
6.41
1,700
Jun 3, 2026
6.57
6.57
6.51
6.52
6.47
2,900
Jun 2, 2026
6.44
6.44
6.44
6.44
6.39
-
Jun 1, 2026
6.96
6.96
6.44
6.44
6.39
1,000
May 29, 2026
6.37
6.47
6.37
6.47
6.42
4,400
May 28, 2026
6.51
6.52
6.51
6.52
6.47
1,400
May 27, 2026
6.48
6.48
6.48
6.48
6.43
700
May 26, 2026
6.25
6.25
6.25
6.25
6.20
1,900
May 22, 2026
6.36
6.36
6.36
6.36
6.31
-
May 21, 2026
6.20
6.36
6.20
6.36
6.31
1,400
May 20, 2026
6.41
6.41
6.41
6.41
6.36
1,200
May 19, 2026
6.45
6.45
6.35
6.42
6.37
13,800
May 18, 2026
6.37
6.37
6.31
6.31
6.26
800
May 15, 2026
6.27
6.27
6.16
6.27
6.22
1,500
May 14, 2026
6.24
6.24
6.24
6.24
6.19
700
May 13, 2026
6.31
6.31
6.31
6.31
6.26
-
May 12, 2026
6.40
6.40
6.28
6.31
6.26
2,600
May 11, 2026
6.47
6.47
6.47
6.47
6.42
-
May 8, 2026
6.47
6.47
6.47
6.47
6.42
500
May 7, 2026
6.33
6.69
6.33
6.43
6.38
1,300
May 6, 2026
6.41
6.41
6.41
6.41
6.36
-
May 5, 2026
6.41
6.41
6.41
6.41
6.36
1,600
May 4, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
6.45
6.45
6.40
6.40
6.35
1,900
May 1, 2026
6.72
6.74
6.65
6.70
6.46
3,400
Apr 30, 2026
6.56
6.56
6.56
6.56
6.32
6,300
Apr 29, 2026
6.63
6.63
6.63
6.63
6.39
200
Apr 28, 2026
6.49
6.54
6.35
6.35
6.12
2,100
Apr 27, 2026
6.39
6.67
6.39
6.55
6.31
9,600
Apr 24, 2026
6.60
6.60
6.60
6.60
6.36
400
Apr 23, 2026
6.79
6.79
6.79
6.79
6.54
700
Apr 22, 2026
6.80
6.80
6.80
6.80
6.55
4,700
Apr 21, 2026
6.92
6.96
6.92
6.95
6.70
2,400
Apr 20, 2026
6.70
6.70
6.70
6.70
6.46
700
Apr 17, 2026
6.47
6.69
6.47
6.69
6.45
1,700
Apr 16, 2026
6.53
6.53
6.53
6.53
6.29
-
Apr 15, 2026
6.53
6.53
6.53
6.53
6.29
400
Apr 14, 2026
6.36
6.36
6.36
6.36
6.13
-
Apr 13, 2026
6.36
6.36
6.36
6.36
6.13
-
Apr 10, 2026
6.36
6.36
6.36
6.36
6.13
-
Apr 9, 2026
6.36
6.36
6.36
6.36
6.13
400
Apr 8, 2026
6.74
6.74
6.68
6.68
6.44
600
Apr 7, 2026
6.38
6.38
6.38
6.38
6.15
500
Apr 6, 2026
6.65
6.65
6.65
6.65
6.41
300
Apr 2, 2026
6.31
6.40
6.31
6.31
6.08
1,500
Apr 1, 2026
6.70
6.70
6.55
6.60
6.36
21,700
Mar 31, 2026
6.43
6.60
6.43
6.44
6.21
6,400
Mar 30, 2026
6.42
6.42
6.42
6.42
6.19
-
Mar 27, 2026
6.42
6.42
6.42
6.42
6.19
500
Mar 26, 2026
6.47
6.47
6.47
6.47
6.23
3,300
Mar 25, 2026
6.54
6.64
6.42
6.42
6.19
6,700
Mar 24, 2026
6.39
6.39
6.29
6.29
6.06
1,900
Mar 23, 2026
6.40
6.46
6.38
6.38
6.15
6,500
Mar 20, 2026
6.44
6.45
6.32
6.32
6.09
800
Mar 19, 2026
6.77
6.77
6.77
6.77
6.52
-
Mar 18, 2026
6.77
6.77
6.77
6.77
6.52
1,600
Mar 17, 2026
7.10
7.10
7.10
7.10
6.84
-
Mar 16, 2026
7.10
7.10
7.10
7.10
6.84
-
Mar 13, 2026
7.10
7.10
7.10
7.10
6.84
500
Mar 12, 2026
6.96
6.96
6.96
6.96
6.71
200
Mar 11, 2026
7.13
7.13
7.08
7.08
6.82
2,400
Mar 10, 2026
7.08
7.08
7.08
7.08
6.82
4,000
Mar 9, 2026
6.63
6.93
6.63
6.93
6.68
26,700
Mar 6, 2026
7.08
7.08
7.08
7.08
6.82
400
Mar 5, 2026
7.14
7.14
7.14
7.14
6.88
3,200
Mar 4, 2026
7.10
7.10
7.10
7.10
6.84
900
Mar 3, 2026
7.35
7.35
7.11
7.27
7.00
3,100
Mar 2, 2026
7.34
7.49
7.20
7.47
7.20
2,500
Feb 27, 2026
7.64
7.68
7.64
7.68
7.40
31,500
Feb 26, 2026
7.51
7.51
7.28
7.30
7.03
174,200
Feb 25, 2026
7.82
7.87
7.65
7.81
7.53
129,200
Feb 24, 2026
8.02
8.20
8.02
8.20
7.90
1,800
Feb 23, 2026
7.65
7.65
7.65
7.65
7.37
-
Feb 20, 2026
7.65
7.65
7.65
7.65
7.37
300
Feb 19, 2026
7.61
7.93
7.57
7.82
7.53
1,700
Feb 18, 2026
7.77
7.77
7.69
7.69
7.41
2,800
Feb 17, 2026
7.63
7.89
7.38
7.59
7.31
3,000
Feb 13, 2026
7.70
7.97
7.70
7.83
7.54
4,400
Feb 12, 2026
7.76
7.76
7.76
7.76
7.48
-
Feb 11, 2026
7.75
7.76
7.74
7.76
7.48
4,800
Feb 10, 2026
7.71
7.71
7.71
7.71
7.43
-
Feb 9, 2026
7.83
7.87
7.69
7.71
7.43
9,400
Feb 6, 2026
7.50
7.50
7.43
7.50
7.23
34,900
Feb 5, 2026
7.47
7.47
7.47
7.47
7.20
900
Feb 4, 2026
7.54
7.54
7.32
7.43
7.16
21,200
Feb 3, 2026
7.38
7.38
7.38
7.38
7.11
400
Feb 2, 2026
7.25
7.30
7.23
7.30
7.03
1,500
Jan 30, 2026
7.32
7.32
7.32
7.32
7.05
5,400
Jan 29, 2026
7.29
7.30
7.09
7.09
6.83
2,200
Jan 28, 2026
7.21
7.68
7.14
7.37
7.10
3,300
Jan 27, 2026
7.50
7.50
7.50
7.50
7.23
400
Jan 26, 2026
7.29
7.29
7.29
7.29
7.02
600
Jan 23, 2026
7.20
7.20
7.20
7.20
6.94
1,100
Jan 22, 2026
7.02
7.02
7.02
7.02
6.76
-
Jan 21, 2026
7.09
7.33
7.02
7.02
6.76
2,100
Jan 20, 2026
7.03
7.22
7.03
7.05
6.79
7,400
Jan 16, 2026
7.05
7.20
7.01
7.20
6.94
157,500
Jan 15, 2026
6.91
6.91
6.84
6.86
6.61
91,900
Jan 14, 2026
6.90
6.91
6.84
6.89
6.64
16,300
Jan 13, 2026
6.70
7.20
6.70
6.95
6.70
3,400
Jan 12, 2026
6.85
6.85
6.75
6.75
6.50
600
Jan 9, 2026
6.74
7.01
6.67
7.01
6.75
3,000
Jan 8, 2026
7.09
7.09
7.09
7.09
6.83
1,100
Jan 7, 2026
6.85
6.85
6.80
6.83
6.58
3,100
Jan 6, 2026
6.63
6.71
6.63
6.71
6.47
1,100
Jan 5, 2026
6.36
6.66
6.26
6.36
6.13
1,000
Jan 2, 2026
6.26
6.26
6.19
6.24
6.01
1,700
Dec 31, 2025
6.22
6.22
5.98
5.98
5.76
1,200
Dec 30, 2025
6.11
6.11
5.99
5.99
5.77
1,100
Dec 29, 2025
6.15
6.15
6.15
6.15
5.93
-
Dec 26, 2025
6.44
6.44
6.15
6.15
5.93
1,300
Dec 24, 2025
6.29
6.50
6.21
6.21
5.98
2,200
Dec 23, 2025
6.10
6.20
6.10
6.20
5.97
4,200
Dec 22, 2025
6.34
6.34
6.17
6.17
5.95
1,500
Dec 19, 2025
6.40
6.40
6.18
6.18
5.95
2,300
Dec 18, 2025
5.83
6.08
5.83
6.08
5.86
1,300
Dec 17, 2025
5.99
5.99
5.94
5.94
5.72
13,100
Dec 16, 2025
5.61
5.61
5.61
5.61
5.41
-
Dec 15, 2025
5.60
5.65
5.60
5.61
5.41
2,400
Dec 12, 2025
5.56
5.62
5.55
5.61
5.41
7,900
Dec 11, 2025
5.78
5.78
5.78
5.78
5.57
400
Dec 10, 2025
5.50
5.64
5.50
5.55
5.35
55,100
Dec 9, 2025
5.45
5.45
5.45
5.45
5.25
-
Dec 8, 2025
5.67
5.67
5.45
5.45
5.25
500
Dec 5, 2025
5.40
5.69
5.40
5.55
5.35
12,500
Dec 4, 2025
5.45
5.75
5.43
5.65
5.44
15,000
Dec 3, 2025
5.76
5.76
5.76
5.76
5.55
200
Dec 2, 2025
5.50
5.64
5.50
5.55
5.35
3,000
Dec 1, 2025
5.56
5.56
5.56
5.56
5.36
-
Nov 28, 2025
5.56
5.56
5.56
5.56
5.36
600
Nov 26, 2025
5.58
5.58
5.41
5.56
5.36
1,900
Nov 25, 2025
5.46
5.46
5.30
5.30
5.11
600
Nov 24, 2025
5.46
5.46
5.46
5.46
5.26
700
Nov 21, 2025
5.23
5.42
5.23
5.42
5.22
1,200
Nov 20, 2025
5.63
5.63
5.50
5.55
5.35
53,800
Nov 19, 2025
5.47
5.47
5.47
5.47
5.27
-
Nov 18, 2025
5.47
5.47
5.47
5.47
5.27
400
Nov 17, 2025
5.85
5.85
5.85
5.85
5.64
400
Nov 14, 2025
5.53
5.79
5.26
5.53
5.33
2,900
Nov 13, 2025
5.73
5.73
5.73
5.73
5.52
500
Nov 12, 2025
5.52
5.52
5.52
5.52
5.32
-
Nov 11, 2025
5.66
5.66
5.52
5.52
5.32
900
Nov 10, 2025
5.34
5.79
5.22
5.79
5.58
2,000
Nov 7, 2025
5.89
5.89
5.40
5.40
5.20
6,600
Nov 6, 2025
5.48
5.88
5.48
5.88
5.67
2,800
Nov 5, 2025
5.48
5.48
5.31
5.48
5.28
900
Nov 4, 2025
5.75
5.75
5.75
5.75
5.54
700
Nov 3, 2025
5.55
5.55
5.46
5.46
5.26
3,600
