Find a quote
BROADCOM CDR (CAD HEDGED)
16.34 Up 0.20 (1.22 %)
Delayed : 2026/05/28 12:43:56
- Previous close $16.14
- Opening $16.08
- Today High $16.35
- Today Low $15.85
- Price Bid $16.31
- Price Ask $16.31
- 52 Weeks High $16.94
- 52 Weeks Low $11.14
- Size Bid 91
- Size Ask 87
- Volume 232,999
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:27 PM | $16.34 | Down $ -0.01 | $16.34 | $16.34 | 2,100 |
| 12:26 PM | $16.35 | Up $0.01 | $16.35 | $16.35 | 3,600 |
| 12:21 PM | $16.34 | Up $0.01 | $16.34 | $16.34 | 5,000 |
| 12:21 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 12:21 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 12:21 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 12:21 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 12:20 PM | $16.33 | Up $0.02 | $16.33 | $16.33 | 600 |
| 12:19 PM | $16.31 | Up $0.02 | $16.31 | $16.30 | 2,700 |
| 12:09 PM | $16.29 | Up $0.04 | $16.29 | $16.29 | 200 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:09 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 12:03 PM | $16.25 | Down $ -0.04 | $16.25 | $16.25 | 200 |
| 12:03 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 12:03 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 12:03 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 12:03 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 12:03 PM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 12:02 PM | $16.29 | Down $ -0.01 | $16.29 | $16.29 | 200 |
| 11:59 AM | $16.30 | Up $0.01 | $16.30 | $16.30 | 200 |
| 11:59 AM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 11:59 AM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 11:58 AM | $16.29 | Up $0.00 | $16.29 | $16.29 | 5,000 |
| 11:52 AM | $16.29 | Up $0.03 | $16.29 | $16.27 | 4,400 |
| 11:52 AM | $16.29 | Up $0.00 | $16.29 | $16.27 | 0 |
| 11:52 AM | $16.29 | Up $0.00 | $16.29 | $16.27 | 0 |
| 11:52 AM | $16.29 | Up $0.00 | $16.29 | $16.27 | 0 |
| 11:52 AM | $16.29 | Up $0.00 | $16.29 | $16.27 | 0 |
| 11:52 AM | $16.29 | Up $0.00 | $16.29 | $16.27 | 0 |
| 11:51 AM | $16.26 | Up $0.04 | $16.27 | $16.26 | 200 |
| 11:46 AM | $16.22 | Down $ -0.01 | $16.22 | $16.22 | 200 |
| 11:46 AM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 11:46 AM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 11:46 AM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 11:46 AM | $16.22 | Up $0.00 | $16.22 | $16.22 | 0 |
| 11:43 AM | $16.23 | Up $0.01 | $16.23 | $16.23 | 500 |
| 11:43 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:43 AM | $16.23 | Up $0.00 | $16.23 | $16.23 | 0 |
| 11:42 AM | $16.22 | Down $ -0.04 | $16.25 | $16.22 | 2,600 |
| 11:37 AM | $16.26 | Up $0.02 | $16.26 | $16.25 | 4,000 |
| 11:37 AM | $16.26 | Up $0.00 | $16.26 | $16.25 | 0 |
| 11:37 AM | $16.26 | Up $0.00 | $16.26 | $16.25 | 0 |
| 11:37 AM | $16.26 | Up $0.00 | $16.26 | $16.25 | 0 |
| 11:37 AM | $16.26 | Up $0.00 | $16.26 | $16.25 | 0 |
| 11:36 AM | $16.24 | Up $0.00 | $16.25 | $16.24 | 1,300 |
| 11:35 AM | $16.24 | Down $ -0.01 | $16.24 | $16.24 | 600 |
| 11:34 AM | $16.25 | Up $0.02 | $16.25 | $16.25 | 2,100 |
| 11:33 AM | $16.23 | Up $0.02 | $16.23 | $16.22 | 600 |
| 11:32 AM | $16.21 | Up $0.01 | $16.21 | $16.21 | 400 |
| 11:30 AM | $16.20 | Down $ -0.01 | $16.20 | $16.20 | 1,300 |
| 11:30 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:29 AM | $16.21 | Up $0.01 | $16.21 | $16.21 | 700 |
| 11:28 AM | $16.20 | Up $0.01 | $16.20 | $16.19 | 900 |
| 11:27 AM | $16.19 | Up $0.00 | $16.19 | $16.19 | 600 |
| 11:26 AM | $16.19 | Down $ -0.01 | $16.19 | $16.19 | 400 |
| 11:25 AM | $16.20 | Up $0.02 | $16.20 | $16.20 | 700 |
| 11:24 AM | $16.18 | Down $ -0.01 | $16.18 | $16.18 | 100 |
| 11:22 AM | $16.19 | Up $0.00 | $16.19 | $16.19 | 300 |
| 11:22 AM | $16.19 | Up $0.00 | $16.19 | $16.19 | 0 |
| 11:21 AM | $16.19 | Up $0.01 | $16.19 | $16.19 | 100 |
| 11:20 AM | $16.18 | Down $ -0.02 | $16.18 | $16.18 | 1,000 |
| 11:14 AM | $16.20 | Down $ -0.05 | $16.20 | $16.20 | 3,000 |
| 11:14 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:14 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:14 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:14 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:14 AM | $16.20 | Up $0.00 | $16.20 | $16.20 | 0 |
| 11:08 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 600 |
| 11:08 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 11:08 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 11:08 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 11:08 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 11:08 AM | $16.25 | Up $0.00 | $16.25 | $16.25 | 0 |
| 11:07 AM | $16.25 | Down $ -0.03 | $16.25 | $16.25 | 4,100 |
| 11:05 AM | $16.28 | Up $0.03 | $16.28 | $16.25 | 3,900 |
| 11:05 AM | $16.28 | Up $0.00 | $16.28 | $16.25 | 0 |
| 11:04 AM | $16.25 | Up $0.01 | $16.25 | $16.25 | 2,000 |
| 11:02 AM | $16.24 | Up $0.03 | $16.24 | $16.22 | 7,400 |
| 11:02 AM | $16.24 | Up $0.00 | $16.24 | $16.22 | 0 |
| 11:00 AM | $16.21 | Up $0.06 | $16.21 | $16.20 | 2,800 |
| 11:00 AM | $16.21 | Up $0.00 | $16.21 | $16.20 | 0 |
| 10:58 AM | $16.15 | Up $0.00 | $16.15 | $16.15 | 200 |
| 10:58 AM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 10:55 AM | $16.15 | Up $0.01 | $16.15 | $16.15 | 1,000 |
| 10:55 AM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 10:55 AM | $16.15 | Up $0.00 | $16.15 | $16.15 | 0 |
| 10:53 AM | $16.14 | Up $0.02 | $16.14 | $16.13 | 3,000 |
| 10:53 AM | $16.14 | Up $0.00 | $16.14 | $16.13 | 0 |
| 10:52 AM | $16.12 | Up $0.02 | $16.12 | $16.12 | 2,100 |
| 10:50 AM | $16.10 | Up $0.00 | $16.10 | $16.10 | 800 |
| 10:50 AM | $16.10 | Up $0.00 | $16.10 | $16.10 | 0 |
| 10:49 AM | $16.10 | Up $0.00 | $16.10 | $16.10 | 200 |
| 10:46 AM | $16.10 | Up $0.02 | $16.10 | $16.10 | 1,500 |
| 10:46 AM | $16.10 | Up $0.00 | $16.10 | $16.10 | 0 |
| 10:46 AM | $16.10 | Up $0.00 | $16.10 | $16.10 | 0 |
| 10:45 AM | $16.08 | Up $0.01 | $16.08 | $16.08 | 200 |
| 10:42 AM | $16.07 | Up $0.01 | $16.07 | $16.07 | 400 |
| 10:42 AM | $16.07 | Up $0.00 | $16.07 | $16.07 | 0 |
| 10:42 AM | $16.07 | Up $0.00 | $16.07 | $16.07 | 0 |
| 10:41 AM | $16.06 | Up $0.04 | $16.06 | $16.06 | 200 |
| 10:40 AM | $16.02 | Down $ -0.02 | $16.02 | $16.02 | 400 |
| 10:37 AM | $16.04 | Up $0.01 | $16.04 | $16.04 | 300 |
| 10:37 AM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 10:37 AM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 10:32 AM | $16.03 | Up $0.00 | $16.03 | $16.03 | 200 |
| 10:32 AM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 10:32 AM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 10:32 AM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 10:32 AM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 10:30 AM | $16.03 | Up $0.04 | $16.03 | $16.03 | 800 |
| 10:30 AM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 10:27 AM | $15.99 | Up $0.01 | $15.99 | $15.99 | 5,800 |
| 10:27 AM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 10:27 AM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 10:26 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 200 |
| 10:25 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 100 |
| 10:23 AM | $15.98 | Down $ -0.05 | $16.05 | $15.98 | 5,400 |
| 10:23 AM | $15.98 | Up $0.00 | $16.05 | $15.98 | 0 |
| 10:22 AM | $16.03 | Down $ -0.12 | $16.06 | $16.03 | 1,000 |
| 10:18 AM | $16.15 | Up $0.01 | $16.15 | $16.14 | 3,000 |
| 10:18 AM | $16.15 | Up $0.00 | $16.15 | $16.14 | 0 |
| 10:18 AM | $16.15 | Up $0.00 | $16.15 | $16.14 | 0 |
| 10:18 AM | $16.15 | Up $0.00 | $16.15 | $16.14 | 0 |
| 10:16 AM | $16.14 | Up $0.00 | $16.14 | $16.14 | 1,500 |
| 10:16 AM | $16.14 | Up $0.00 | $16.14 | $16.14 | 0 |
| 10:15 AM | $16.14 | Down $ -0.01 | $16.15 | $16.14 | 4,000 |
| 10:14 AM | $16.15 | Up $0.05 | $16.15 | $16.15 | 200 |
| 10:12 AM | $16.10 | Up $0.06 | $16.10 | $16.06 | 6,500 |
| 10:12 AM | $16.10 | Up $0.00 | $16.10 | $16.06 | 0 |
| 10:11 AM | $16.04 | Down $ -0.01 | $16.04 | $16.04 | 100 |
| 10:10 AM | $16.05 | Up $0.00 | $16.06 | $16.05 | 500 |
| 10:07 AM | $16.05 | Up $0.04 | $16.05 | $16.05 | 3,200 |
| 10:07 AM | $16.05 | Up $0.00 | $16.05 | $16.05 | 0 |
| 10:07 AM | $16.05 | Up $0.00 | $16.05 | $16.05 | 0 |
| 10:06 AM | $16.01 | Down $ -0.05 | $16.01 | $16.01 | 1,000 |
| 10:04 AM | $16.06 | Down $ -0.01 | $16.08 | $16.06 | 3,300 |
| 10:04 AM | $16.06 | Up $0.00 | $16.08 | $16.06 | 0 |
| 10:03 AM | $16.07 | Down $ -0.01 | $16.07 | $16.07 | 100 |
| 10:02 AM | $16.08 | Down $ -0.04 | $16.08 | $16.08 | 1,200 |
| 10:00 AM | $16.12 | Down $ -0.05 | $16.12 | $16.11 | 5,300 |
| 10:00 AM | $16.12 | Up $0.00 | $16.12 | $16.11 | 0 |
| 09:57 AM | $16.17 | Up $0.06 | $16.17 | $16.17 | 200 |
| 09:57 AM | $16.17 | Up $0.00 | $16.17 | $16.17 | 0 |
| 09:57 AM | $16.17 | Up $0.00 | $16.17 | $16.17 | 0 |
| 09:56 AM | $16.11 | Up $0.01 | $16.11 | $16.11 | 200 |
| 09:55 AM | $16.10 | Down $ -0.01 | $16.10 | $16.10 | 6,200 |
| 09:54 AM | $16.11 | Up $0.05 | $16.11 | $16.10 | 24,900 |
| 09:52 AM | $16.06 | Up $0.06 | $16.06 | $16.02 | 1,900 |
| 09:52 AM | $16.06 | Up $0.00 | $16.06 | $16.02 | 0 |
| 09:51 AM | $16.00 | Down $ -0.01 | $16.00 | $16.00 | 100 |
| 09:50 AM | $16.01 | Up $0.04 | $16.01 | $15.98 | 4,700 |
| 09:49 AM | $15.97 | Down $ -0.04 | $15.97 | $15.97 | 200 |
| 09:48 AM | $16.01 | Up $0.03 | $16.01 | $16.01 | 300 |
| 09:47 AM | $15.98 | Down $ -0.01 | $15.99 | $15.98 | 1,200 |
| 09:46 AM | $15.99 | Down $ -0.01 | $15.99 | $15.97 | 5,100 |
| 09:45 AM | $16.00 | Up $0.09 | $16.00 | $16.00 | 100 |
| 09:44 AM | $15.91 | Up $0.01 | $15.91 | $15.91 | 1,400 |
| 09:43 AM | $15.90 | Up $0.02 | $15.91 | $15.90 | 2,300 |
| 09:41 AM | $15.88 | Up $0.03 | $15.88 | $15.88 | 3,000 |
| 09:41 AM | $15.88 | Up $0.00 | $15.88 | $15.88 | 0 |
| 09:40 AM | $15.85 | Down $ -0.03 | $15.86 | $15.85 | 4,800 |
| 09:39 AM | $15.88 | Down $ -0.03 | $15.88 | $15.88 | 500 |
| 09:38 AM | $15.91 | Up $0.01 | $15.91 | $15.90 | 4,700 |
| 09:37 AM | $15.90 | Down $ -0.07 | $15.92 | $15.90 | 10,200 |
| 09:36 AM | $15.97 | Up $0.06 | $15.97 | $15.97 | 400 |
| 09:35 AM | $15.91 | Down $ -0.06 | $15.98 | $15.91 | 1,100 |
| 09:34 AM | $15.97 | Down $ -0.16 | $15.97 | $15.97 | 18,600 |
| 09:33 AM | $16.13 | Down $ -0.06 | $16.13 | $16.13 | 200 |
| 09:32 AM | $16.19 | Up $0.22 | $16.19 | $16.19 | 600 |
| 09:30 AM | $15.97 | Down $ -0.17 | $16.09 | $15.97 | 13,400 |
| 09:30 AM | $15.97 | Up $0.00 | $16.09 | $15.97 | 0 |
| Previous close | $16.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/05/2026 | $16.14 | $15.99 | $16.25 | $15.97 | 142,900 |
| 26/05/2026 | $16.14 | $16.18 | $16.24 | $16.12 | 133,400 |
| 25/05/2026 | $16.11 | $16.12 | $16.15 | $16.00 | 65,000 |
| 22/05/2026 | $15.86 | $15.80 | $15.90 | $15.75 | 100,600 |
| 21/05/2026 | $15.88 | $15.89 | $15.93 | $15.73 | 222,900 |
| 20/05/2026 | $15.99 | $16.10 | $16.11 | $15.98 | 127,000 |
| 19/05/2026 | $15.77 | $15.75 | $15.92 | $15.69 | 163,700 |
| 15/05/2026 | $16.26 | $16.36 | $16.49 | $16.26 | 94,700 |
| 14/05/2026 | $16.82 | $16.71 | $16.94 | $16.52 | 265,300 |
| 13/05/2026 | $15.97 | $15.92 | $16.03 | $15.89 | 140,200 |
| 12/05/2026 | $16.06 | $15.80 | $16.09 | $15.66 | 123,800 |
| 11/05/2026 | $16.43 | $16.46 | $16.49 | $16.35 | 88,500 |
| 08/05/2026 | $16.47 | $16.33 | $16.65 | $16.31 | 198,000 |
| 07/05/2026 | $15.81 | $16.05 | $16.08 | $15.58 | 268,800 |
| 06/05/2026 | $16.31 | $16.16 | $16.31 | $16.09 | 208,100 |
| 05/05/2026 | $16.37 | $16.40 | $16.59 | $16.36 | 116,000 |
| 04/05/2026 | $15.97 | $15.80 | $15.98 | $15.70 | 94,300 |
| 01/05/2026 | $16.14 | $16.14 | $16.22 | $16.09 | 127,700 |
| 30/04/2026 | $16.00 | $15.80 | $16.02 | $15.79 | 519,400 |
| 29/04/2026 | $15.52 | $15.30 | $15.53 | $15.21 | 159,000 |
| 28/04/2026 | $15.33 | $15.15 | $15.40 | $15.15 | 309,400 |
| 27/04/2026 | $16.04 | $15.95 | $16.04 | $15.90 | 181,300 |
| 24/04/2026 | $16.19 | $16.10 | $16.21 | $16.04 | 209,400 |
| 23/04/2026 | $16.10 | $16.43 | $16.43 | $16.03 | 156,100 |
| 22/04/2026 | $16.22 | $15.96 | $16.23 | $15.96 | 301,600 |
| 21/04/2026 | $15.42 | $15.40 | $15.48 | $15.32 | 85,000 |
| 20/04/2026 | $15.35 | $15.24 | $15.35 | $15.22 | 141,300 |
| 17/04/2026 | $15.62 | $15.43 | $15.62 | $15.43 | 349,800 |
| 16/04/2026 | $15.28 | $15.28 | $15.31 | $15.19 | 89,100 |
| 15/04/2026 | $15.22 | $15.05 | $15.23 | $14.90 | 167,600 |
Graphs are not available, please refer to the detailed table