International Business Machines Corporation (TSX:IBM)
Canada
· Delayed Price · Currency is CAD 38.23
+0.98 (2.63%)
At close: Mar 5, 2026
TSX:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.00 | 38.69 | 37.00 | 38.23 | 38.23 | 2.63% | 22,257 |
| Mar 4, 2026 | 36.46 | 37.34 | 36.46 | 37.25 | 37.25 | 1.92% | 12,233 |
| Mar 3, 2026 | 34.92 | 36.60 | 34.92 | 36.55 | 36.55 | 2.67% | 19,857 |
| Mar 2, 2026 | 35.02 | 35.80 | 34.85 | 35.60 | 35.60 | -0.36% | 14,640 |
| Feb 27, 2026 | 35.63 | 35.73 | 35.00 | 35.73 | 35.73 | -0.89% | 16,080 |
| Feb 26, 2026 | 35.54 | 36.80 | 35.54 | 36.05 | 36.05 | 1.55% | 12,717 |
| Feb 25, 2026 | 34.78 | 35.65 | 34.60 | 35.50 | 35.50 | 3.80% | 40,391 |
| Feb 24, 2026 | 34.07 | 35.12 | 33.39 | 34.20 | 34.20 | 2.58% | 56,688 |
| Feb 23, 2026 | 38.03 | 38.03 | 33.00 | 33.34 | 33.34 | -13.20% | 51,972 |
| Feb 20, 2026 | 38.23 | 38.58 | 37.94 | 38.41 | 38.41 | 0.52% | 13,578 |
| Feb 19, 2026 | 38.48 | 38.48 | 37.89 | 38.21 | 38.21 | -1.85% | 7,319 |
| Feb 18, 2026 | 38.38 | 38.93 | 38.33 | 38.93 | 38.93 | 0.91% | 13,376 |
| Feb 17, 2026 | 38.71 | 38.79 | 38.01 | 38.58 | 38.58 | -1.46% | 6,983 |
| Feb 13, 2026 | 38.86 | 39.25 | 38.44 | 39.15 | 39.15 | 0.98% | 8,683 |
| Feb 12, 2026 | 40.54 | 40.54 | 38.48 | 38.77 | 38.77 | -4.81% | 48,333 |
| Feb 11, 2026 | 43.36 | 43.36 | 40.73 | 40.73 | 40.73 | -6.22% | 12,934 |
| Feb 10, 2026 | 43.76 | 44.28 | 43.43 | 43.43 | 43.43 | -0.82% | 6,063 |
| Feb 9, 2026 | 44.20 | 44.20 | 43.78 | 43.79 | 43.54 | -1.48% | 3,857 |
| Feb 6, 2026 | 43.48 | 44.45 | 43.48 | 44.45 | 44.20 | 2.70% | 7,237 |
| Feb 5, 2026 | 42.76 | 43.30 | 42.76 | 43.28 | 43.03 | 0.32% | 4,335 |
| Feb 4, 2026 | 43.92 | 43.92 | 41.76 | 43.14 | 42.89 | -1.95% | 12,373 |
| Feb 3, 2026 | 46.88 | 46.88 | 42.42 | 44.00 | 43.75 | -6.14% | 30,946 |
| Feb 2, 2026 | 45.81 | 47.23 | 45.81 | 46.88 | 46.61 | 2.78% | 4,544 |
| Jan 30, 2026 | 46.05 | 46.05 | 44.81 | 45.61 | 45.35 | -0.85% | 3,929 |
| Jan 29, 2026 | 47.32 | 47.32 | 45.30 | 46.00 | 45.74 | 4.55% | 10,783 |
| Jan 28, 2026 | 43.80 | 44.05 | 43.75 | 44.00 | 43.75 | -0.14% | 1,998 |
| Jan 27, 2026 | 44.28 | 44.28 | 44.06 | 44.06 | 43.81 | -0.54% | 2,254 |
| Jan 26, 2026 | 44.20 | 44.30 | 44.00 | 44.30 | 44.05 | 1.12% | 3,215 |
| Jan 23, 2026 | 44.08 | 44.08 | 43.45 | 43.81 | 43.56 | -0.75% | 3,159 |
| Jan 22, 2026 | 44.80 | 44.90 | 43.92 | 44.14 | 43.89 | -0.63% | 3,165 |
| Jan 21, 2026 | 43.90 | 44.42 | 43.90 | 44.42 | 44.17 | 2.09% | 3,133 |
| Jan 20, 2026 | 44.91 | 44.94 | 43.46 | 43.51 | 43.26 | -4.08% | 12,101 |
| Jan 19, 2026 | 45.03 | 45.68 | 45.03 | 45.36 | 45.10 | -0.74% | 1,497 |
| Jan 16, 2026 | 44.98 | 45.80 | 44.98 | 45.70 | 45.44 | 2.58% | 4,617 |
| Jan 15, 2026 | 46.29 | 46.50 | 44.50 | 44.55 | 44.30 | -3.22% | 5,580 |
| Jan 14, 2026 | 45.39 | 46.16 | 45.25 | 46.03 | 45.77 | 1.79% | 6,922 |
| Jan 13, 2026 | 46.63 | 46.72 | 45.22 | 45.22 | 44.96 | -0.79% | 2,308 |
| Jan 12, 2026 | 45.36 | 45.58 | 44.93 | 45.58 | 45.32 | 0.22% | 2,812 |
| Jan 9, 2026 | 45.50 | 45.60 | 45.45 | 45.48 | 45.22 | 0.62% | 2,211 |
| Jan 8, 2026 | 44.22 | 45.20 | 44.22 | 45.20 | 44.94 | 1.82% | 1,403 |
| Jan 7, 2026 | 45.15 | 45.23 | 44.37 | 44.39 | 44.14 | -1.88% | 1,905 |
| Jan 6, 2026 | 44.34 | 45.24 | 44.33 | 45.24 | 44.98 | 2.38% | 2,414 |
| Jan 5, 2026 | 44.18 | 44.52 | 44.13 | 44.19 | 43.94 | 1.66% | 2,655 |
| Jan 2, 2026 | 44.52 | 44.52 | 43.26 | 43.47 | 43.22 | -1.85% | 5,859 |
| Dec 31, 2025 | 45.05 | 45.05 | 44.27 | 44.29 | 44.04 | -2.34% | 2,020 |
| Dec 30, 2025 | 45.40 | 45.42 | 45.34 | 45.35 | 45.09 | -1.39% | 1,804 |
| Dec 29, 2025 | 45.39 | 46.08 | 45.39 | 45.99 | 45.73 | 1.10% | 1,172 |
| Dec 24, 2025 | 45.48 | 45.51 | 45.43 | 45.49 | 45.23 | -0.09% | 1,615 |
| Dec 23, 2025 | 45.28 | 45.53 | 45.28 | 45.53 | 45.27 | 1.45% | 485 |
| Dec 22, 2025 | 44.79 | 44.88 | 44.79 | 44.88 | 44.62 | -0.42% | 720 |
| Dec 19, 2025 | 45.49 | 45.64 | 45.07 | 45.07 | 44.81 | -0.68% | 5,999 |
| Dec 17, 2025 | 45.48 | 45.76 | 45.38 | 45.38 | 45.12 | -0.20% | 5,663 |
| Dec 16, 2025 | 45.83 | 45.96 | 45.05 | 45.47 | 45.21 | -1.81% | 11,242 |
| Dec 15, 2025 | 46.46 | 46.46 | 46.21 | 46.31 | 46.05 | - | 5,465 |
| Dec 12, 2025 | 46.27 | 46.46 | 45.44 | 46.31 | 46.05 | -0.37% | 10,654 |
| Dec 11, 2025 | 46.84 | 46.84 | 46.25 | 46.48 | 46.22 | -0.83% | 14,209 |
| Dec 10, 2025 | 46.47 | 47.05 | 45.95 | 46.87 | 46.60 | 0.80% | 11,401 |
| Dec 9, 2025 | 46.56 | 46.92 | 46.50 | 46.50 | 46.24 | 0.35% | 9,220 |
| Dec 8, 2025 | 46.09 | 47.18 | 46.09 | 46.34 | 46.08 | 0.48% | 26,452 |
| Dec 5, 2025 | 46.29 | 46.61 | 46.04 | 46.12 | 45.86 | 0.11% | 17,260 |
| Dec 4, 2025 | 45.45 | 46.30 | 45.39 | 46.07 | 45.81 | 1.39% | 9,129 |
| Dec 3, 2025 | 45.08 | 45.44 | 44.82 | 45.44 | 45.18 | - | 7,622 |
| Dec 2, 2025 | 46.16 | 46.41 | 45.32 | 45.44 | 45.18 | -0.79% | 7,679 |
| Dec 1, 2025 | 46.11 | 46.11 | 45.50 | 45.80 | 45.54 | -1.10% | 7,958 |
| Nov 28, 2025 | 45.63 | 46.31 | 45.63 | 46.31 | 46.05 | -0.39% | 3,172 |
| Nov 27, 2025 | 45.15 | 46.49 | 45.15 | 46.49 | 46.23 | 2.13% | 1,574 |
| Nov 26, 2025 | 45.89 | 45.89 | 45.36 | 45.52 | 45.26 | -0.35% | 7,639 |
| Nov 25, 2025 | 45.70 | 45.70 | 44.59 | 45.68 | 45.42 | - | 16,500 |
| Nov 24, 2025 | 44.74 | 45.95 | 44.74 | 45.68 | 45.42 | 2.51% | 16,197 |
| Nov 21, 2025 | 44.07 | 45.04 | 43.96 | 44.56 | 44.31 | 1.87% | 19,296 |
| Nov 20, 2025 | 44.16 | 44.96 | 43.56 | 43.74 | 43.49 | 0.76% | 28,374 |
| Nov 19, 2025 | 43.76 | 43.76 | 43.24 | 43.41 | 43.16 | -0.39% | 13,910 |
| Nov 18, 2025 | 44.22 | 44.25 | 43.57 | 43.58 | 43.33 | -2.33% | 21,303 |
| Nov 17, 2025 | 45.88 | 45.88 | 44.53 | 44.62 | 44.37 | -2.75% | 14,158 |
| Nov 14, 2025 | 45.00 | 46.07 | 44.68 | 45.88 | 45.62 | 0.48% | 22,476 |
| Nov 13, 2025 | 46.77 | 47.16 | 45.64 | 45.66 | 45.40 | -3.57% | 32,551 |
| Nov 12, 2025 | 47.99 | 48.62 | 47.27 | 47.35 | 47.08 | 0.28% | 25,771 |
| Nov 11, 2025 | 46.25 | 47.65 | 46.25 | 47.22 | 46.95 | 1.79% | 36,753 |
| Nov 10, 2025 | 46.18 | 46.45 | 45.79 | 46.39 | 46.13 | 0.78% | 8,753 |
| Nov 7, 2025 | 46.31 | 46.33 | 45.50 | 46.03 | 45.52 | -1.88% | 20,564 |
| Nov 6, 2025 | 46.08 | 47.25 | 45.74 | 46.91 | 46.39 | 1.91% | 26,524 |
| Nov 5, 2025 | 45.45 | 46.04 | 45.12 | 46.03 | 45.52 | 2.04% | 9,564 |
| Nov 4, 2025 | 45.33 | 45.46 | 44.43 | 45.11 | 44.61 | -1.53% | 100,373 |
| Nov 3, 2025 | 46.18 | 46.76 | 45.81 | 45.81 | 45.30 | -0.56% | 18,826 |
| Oct 31, 2025 | 47.09 | 47.09 | 45.33 | 46.07 | 45.56 | -1.07% | 30,722 |
| Oct 30, 2025 | 46.13 | 47.02 | 45.87 | 46.57 | 46.06 | 0.22% | 15,444 |
| Oct 29, 2025 | 47.21 | 47.21 | 46.25 | 46.47 | 45.96 | -1.00% | 30,290 |
| Oct 28, 2025 | 47.05 | 47.77 | 46.87 | 46.94 | 46.42 | -0.13% | 55,273 |
| Oct 27, 2025 | 46.39 | 47.00 | 45.61 | 47.00 | 46.48 | 1.60% | 117,331 |
| Oct 24, 2025 | 42.62 | 46.53 | 42.61 | 46.26 | 45.75 | 8.24% | 65,075 |
| Oct 23, 2025 | 39.75 | 42.90 | 39.75 | 42.74 | 42.27 | -1.13% | 306,319 |
| Oct 22, 2025 | 42.42 | 43.40 | 42.37 | 43.23 | 42.75 | 1.91% | 20,540 |
| Oct 21, 2025 | 42.35 | 42.79 | 42.35 | 42.42 | 41.95 | -0.47% | 11,458 |
| Oct 20, 2025 | 42.36 | 42.74 | 42.36 | 42.62 | 42.15 | 0.90% | 4,424 |
| Oct 17, 2025 | 41.28 | 42.42 | 41.28 | 42.24 | 41.77 | 1.78% | 7,589 |
| Oct 16, 2025 | 42.30 | 42.47 | 41.47 | 41.50 | 41.04 | -1.61% | 18,902 |
| Oct 15, 2025 | 41.94 | 42.61 | 41.94 | 42.18 | 41.71 | 1.76% | 9,123 |
| Oct 14, 2025 | 41.38 | 41.70 | 41.00 | 41.45 | 40.99 | -1.14% | 42,752 |
| Oct 10, 2025 | 43.22 | 43.55 | 41.83 | 41.93 | 41.47 | -3.21% | 34,423 |
| Oct 9, 2025 | 43.63 | 43.63 | 42.60 | 43.32 | 42.84 | -0.44% | 11,568 |