International Business Machines Corporation (NEO:IBM)
Canada
· Delayed Price · Currency is CAD 46.12
+0.05 (0.11%)
At close: Dec 5, 2025
NEO:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.29 | 46.61 | 46.04 | 46.12 | 46.12 | 0.11% | 17,260 |
| Dec 4, 2025 | 45.45 | 46.30 | 45.39 | 46.07 | 46.07 | 1.39% | 9,129 |
| Dec 3, 2025 | 45.08 | 45.44 | 44.82 | 45.44 | 45.44 | - | 7,622 |
| Dec 2, 2025 | 46.16 | 46.41 | 45.32 | 45.44 | 45.44 | -0.79% | 7,679 |
| Dec 1, 2025 | 46.11 | 46.11 | 45.50 | 45.80 | 45.80 | -1.10% | 7,958 |
| Nov 28, 2025 | 45.63 | 46.31 | 45.63 | 46.31 | 46.31 | -0.39% | 3,172 |
| Nov 27, 2025 | 45.15 | 46.49 | 45.15 | 46.49 | 46.49 | 2.13% | 1,574 |
| Nov 26, 2025 | 45.89 | 45.89 | 45.36 | 45.52 | 45.52 | -0.35% | 7,639 |
| Nov 25, 2025 | 45.70 | 45.70 | 44.59 | 45.68 | 45.68 | - | 16,500 |
| Nov 24, 2025 | 44.74 | 45.95 | 44.74 | 45.68 | 45.68 | 2.51% | 16,197 |
| Nov 21, 2025 | 44.07 | 45.04 | 43.96 | 44.56 | 44.56 | 1.87% | 19,296 |
| Nov 20, 2025 | 44.16 | 44.96 | 43.56 | 43.74 | 43.74 | 0.76% | 28,374 |
| Nov 19, 2025 | 43.76 | 43.76 | 43.24 | 43.41 | 43.41 | -0.39% | 13,910 |
| Nov 18, 2025 | 44.22 | 44.25 | 43.57 | 43.58 | 43.58 | -2.33% | 21,303 |
| Nov 17, 2025 | 45.88 | 45.88 | 44.53 | 44.62 | 44.62 | -2.75% | 14,158 |
| Nov 14, 2025 | 45.00 | 46.07 | 44.68 | 45.88 | 45.88 | 0.48% | 22,476 |
| Nov 13, 2025 | 46.77 | 47.16 | 45.64 | 45.66 | 45.66 | -3.57% | 32,551 |
| Nov 12, 2025 | 47.99 | 48.62 | 47.27 | 47.35 | 47.35 | 0.28% | 25,771 |
| Nov 11, 2025 | 46.25 | 47.65 | 46.25 | 47.22 | 47.22 | 1.79% | 36,753 |
| Nov 10, 2025 | 46.18 | 46.45 | 45.79 | 46.39 | 46.39 | 0.78% | 8,753 |
| Nov 7, 2025 | 46.31 | 46.33 | 45.50 | 46.03 | 46.03 | -1.88% | 20,564 |
| Nov 6, 2025 | 46.08 | 47.25 | 45.74 | 46.91 | 46.91 | 1.91% | 26,524 |
| Nov 5, 2025 | 45.45 | 46.04 | 45.12 | 46.03 | 46.03 | 2.04% | 9,564 |
| Nov 4, 2025 | 45.33 | 45.46 | 44.43 | 45.11 | 45.11 | -1.53% | 100,373 |
| Nov 3, 2025 | 46.18 | 46.76 | 45.81 | 45.81 | 45.81 | -0.56% | 18,826 |
| Oct 31, 2025 | 47.09 | 47.09 | 45.33 | 46.07 | 46.07 | -1.07% | 30,722 |
| Oct 30, 2025 | 46.13 | 47.02 | 45.87 | 46.57 | 46.57 | 0.22% | 15,444 |
| Oct 29, 2025 | 47.21 | 47.21 | 46.25 | 46.47 | 46.47 | -1.00% | 30,290 |
| Oct 28, 2025 | 47.05 | 47.77 | 46.87 | 46.94 | 46.94 | -0.13% | 55,273 |
| Oct 27, 2025 | 46.39 | 47.00 | 45.61 | 47.00 | 47.00 | 1.60% | 117,331 |
| Oct 24, 2025 | 42.62 | 46.53 | 42.61 | 46.26 | 46.26 | 8.24% | 65,075 |
| Oct 23, 2025 | 39.75 | 42.90 | 39.75 | 42.74 | 42.74 | -1.13% | 306,319 |
| Oct 22, 2025 | 42.42 | 43.40 | 42.37 | 43.23 | 43.23 | 1.91% | 20,540 |
| Oct 21, 2025 | 42.35 | 42.79 | 42.35 | 42.42 | 42.42 | -0.47% | 11,458 |
| Oct 20, 2025 | 42.36 | 42.74 | 42.36 | 42.62 | 42.62 | 0.90% | 4,424 |
| Oct 17, 2025 | 41.28 | 42.42 | 41.28 | 42.24 | 42.24 | 1.78% | 7,589 |
| Oct 16, 2025 | 42.30 | 42.47 | 41.47 | 41.50 | 41.50 | -1.61% | 18,902 |
| Oct 15, 2025 | 41.94 | 42.61 | 41.94 | 42.18 | 42.18 | 1.76% | 9,123 |
| Oct 14, 2025 | 41.38 | 41.70 | 41.00 | 41.45 | 41.45 | -1.14% | 42,752 |
| Oct 10, 2025 | 43.22 | 43.55 | 41.83 | 41.93 | 41.93 | -3.21% | 34,423 |
| Oct 9, 2025 | 43.63 | 43.63 | 42.60 | 43.32 | 43.32 | -0.44% | 11,568 |
| Oct 8, 2025 | 44.33 | 44.33 | 43.09 | 43.51 | 43.51 | -1.61% | 21,252 |
| Oct 7, 2025 | 44.37 | 45.25 | 44.22 | 44.22 | 44.22 | 1.38% | 199,093 |
| Oct 6, 2025 | 43.38 | 43.78 | 43.38 | 43.62 | 43.62 | 0.46% | 60,348 |
| Oct 3, 2025 | 43.17 | 44.08 | 43.17 | 43.42 | 43.42 | 0.30% | 17,704 |
| Oct 2, 2025 | 43.20 | 43.42 | 42.72 | 43.29 | 43.29 | 0.32% | 7,074 |
| Oct 1, 2025 | 42.44 | 43.15 | 42.35 | 43.15 | 43.15 | 1.53% | 23,290 |
| Sep 30, 2025 | 41.97 | 42.93 | 41.97 | 42.50 | 42.50 | 0.81% | 9,131 |
| Sep 29, 2025 | 43.19 | 43.20 | 42.14 | 42.16 | 42.16 | -1.54% | 9,119 |
| Sep 26, 2025 | 42.33 | 43.48 | 42.33 | 42.82 | 42.82 | 0.90% | 17,525 |
| Sep 25, 2025 | 40.88 | 42.69 | 40.88 | 42.44 | 42.44 | 5.28% | 51,209 |
| Sep 24, 2025 | 40.99 | 41.10 | 40.31 | 40.31 | 40.31 | -1.66% | 7,215 |
| Sep 23, 2025 | 40.86 | 41.10 | 40.59 | 40.99 | 40.99 | 0.02% | 8,749 |
| Sep 22, 2025 | 40.28 | 40.98 | 40.18 | 40.98 | 40.98 | 1.74% | 139,434 |
| Sep 19, 2025 | 40.01 | 40.33 | 39.79 | 40.28 | 40.28 | 1.10% | 19,046 |
| Sep 18, 2025 | 38.99 | 39.86 | 38.78 | 39.84 | 39.84 | 2.15% | 19,431 |
| Sep 17, 2025 | 38.94 | 39.29 | 38.72 | 39.00 | 39.00 | 0.49% | 12,194 |
| Sep 16, 2025 | 38.62 | 38.82 | 38.48 | 38.81 | 38.81 | 0.44% | 29,845 |
| Sep 15, 2025 | 38.61 | 38.76 | 38.49 | 38.64 | 38.64 | 0.99% | 19,178 |
| Sep 12, 2025 | 38.79 | 38.79 | 38.05 | 38.26 | 38.26 | -1.24% | 17,570 |
| Sep 11, 2025 | 38.82 | 38.89 | 38.59 | 38.74 | 38.74 | -0.05% | 11,916 |
| Sep 10, 2025 | 39.09 | 39.20 | 38.42 | 38.76 | 38.76 | -0.82% | 40,940 |
| Sep 9, 2025 | 38.69 | 39.26 | 38.49 | 39.08 | 39.08 | 1.16% | 16,152 |
| Sep 8, 2025 | 37.50 | 38.74 | 37.43 | 38.63 | 38.63 | 3.15% | 10,578 |
| Sep 5, 2025 | 37.48 | 37.50 | 37.04 | 37.45 | 37.45 | 0.35% | 4,319 |
| Sep 4, 2025 | 36.92 | 37.57 | 36.91 | 37.32 | 37.32 | 1.47% | 8,894 |
| Sep 3, 2025 | 36.14 | 36.78 | 36.14 | 36.78 | 36.78 | 1.24% | 7,029 |
| Sep 2, 2025 | 36.14 | 36.38 | 36.00 | 36.33 | 36.33 | -1.01% | 30,932 |
| Aug 29, 2025 | 37.00 | 37.00 | 36.50 | 36.70 | 36.70 | -0.92% | 5,671 |
| Aug 28, 2025 | 37.14 | 37.14 | 36.85 | 37.04 | 37.04 | 0.16% | 8,449 |
| Aug 27, 2025 | 36.63 | 37.10 | 36.53 | 36.98 | 36.98 | 1.43% | 22,578 |
| Aug 26, 2025 | 36.58 | 36.92 | 36.29 | 36.46 | 36.46 | -0.19% | 17,961 |
| Aug 22, 2025 | 36.32 | 36.72 | 36.29 | 36.53 | 36.53 | 1.11% | 22,389 |
| Aug 21, 2025 | 36.38 | 36.49 | 36.06 | 36.13 | 36.13 | -1.23% | 10,617 |
| Aug 20, 2025 | 36.36 | 36.64 | 36.30 | 36.58 | 36.58 | 0.49% | 12,400 |
| Aug 19, 2025 | 36.19 | 36.60 | 36.19 | 36.40 | 36.40 | 0.72% | 11,830 |
| Aug 18, 2025 | 36.24 | 36.34 | 36.14 | 36.14 | 36.14 | -0.19% | 20,385 |
| Aug 15, 2025 | 35.86 | 36.33 | 35.77 | 36.21 | 36.21 | 0.95% | 16,928 |
| Aug 14, 2025 | 35.98 | 36.00 | 35.70 | 35.87 | 35.87 | -1.16% | 14,844 |
| Aug 13, 2025 | 35.77 | 36.35 | 35.72 | 36.29 | 36.29 | 2.60% | 18,656 |
| Aug 12, 2025 | 35.80 | 35.85 | 35.25 | 35.37 | 35.37 | -0.59% | 38,409 |
| Aug 11, 2025 | 36.74 | 36.74 | 35.49 | 35.58 | 35.58 | -2.65% | 29,449 |
| Aug 8, 2025 | 37.71 | 37.71 | 36.55 | 36.55 | 36.55 | -2.92% | 24,529 |
| Aug 7, 2025 | 38.37 | 38.47 | 37.64 | 37.65 | 37.65 | -1.34% | 12,717 |
| Aug 6, 2025 | 38.02 | 38.36 | 37.70 | 38.16 | 38.16 | 0.69% | 12,886 |
| Aug 5, 2025 | 37.97 | 38.12 | 37.65 | 37.90 | 37.90 | 0.37% | 95,937 |
| Aug 1, 2025 | 38.02 | 38.02 | 37.15 | 37.76 | 37.76 | -0.94% | 15,357 |
| Jul 31, 2025 | 39.23 | 39.23 | 38.12 | 38.12 | 38.12 | -2.78% | 15,296 |
| Jul 30, 2025 | 39.32 | 39.56 | 39.15 | 39.21 | 39.21 | -0.96% | 6,529 |
| Jul 29, 2025 | 40.09 | 40.09 | 39.51 | 39.59 | 39.59 | -0.20% | 21,739 |
| Jul 28, 2025 | 39.36 | 39.90 | 39.36 | 39.67 | 39.67 | 1.04% | 24,573 |
| Jul 25, 2025 | 39.12 | 39.38 | 38.74 | 39.26 | 39.26 | -0.23% | 20,239 |
| Jul 24, 2025 | 39.62 | 39.62 | 38.25 | 39.35 | 39.35 | -7.52% | 85,884 |
| Jul 23, 2025 | 42.81 | 43.46 | 42.55 | 42.55 | 42.55 | -0.19% | 9,048 |
| Jul 22, 2025 | 43.17 | 43.17 | 42.56 | 42.63 | 42.63 | -0.86% | 8,181 |
| Jul 21, 2025 | 43.41 | 43.41 | 43.00 | 43.00 | 43.00 | -0.46% | 11,947 |
| Jul 18, 2025 | 42.59 | 43.34 | 42.59 | 43.20 | 43.20 | 1.31% | 13,228 |
| Jul 17, 2025 | 42.62 | 42.79 | 42.53 | 42.64 | 42.64 | 0.16% | 8,725 |
| Jul 16, 2025 | 42.74 | 42.74 | 42.35 | 42.57 | 42.57 | -0.40% | 48,124 |
| Jul 15, 2025 | 42.92 | 42.92 | 42.52 | 42.74 | 42.74 | -0.42% | 3,420 |