American Express CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	29.890	29.890	29.890	29.890	29.797	0
2026-07-06	29.890	29.890	29.890	29.890	29.797	500
2026-07-03	29.740	29.890	29.740	29.890	29.797	922
2026-07-02	29.880	29.880	29.550	29.630	29.538	1,996
2026-06-30	29.070	29.070	28.600	28.790	28.623	1,241
2026-06-29	28.860	28.990	28.860	28.990	28.822	523
2026-06-26	29.130	29.130	28.930	28.960	28.792	1,102
2026-06-25	29.010	29.870	29.010	29.040	28.871	2,501
2026-06-24	28.750	29.230	28.750	29.120	28.951	2,828
2026-06-23	28.480	28.620	28.480	28.620	28.454	1,666
2026-06-22	28.770	28.790	28.530	28.570	28.404	5,215
2026-06-19	28.500	29.110	28.360	29.110	28.941	4,724
2026-06-18	29.180	29.400	28.730	28.780	28.613	7,795
2026-06-17	29.330	29.330	28.860	28.900	28.732	838
2026-06-16	28.800	29.060	28.650	29.060	28.891	8,231
2026-06-15	27.910	28.820	27.910	28.500	28.334	8,856
2026-06-12	27.300	27.630	27.170	27.630	27.469	6,047
2026-06-11	26.770	27.160	26.770	27.140	26.982	507
2026-06-10	26.890	27.230	26.700	26.700	26.545	11,391
2026-06-09	27.000	27.350	26.850	27.080	26.923	7,910
2026-06-08	26.580	26.650	26.530	26.530	26.376	3,981
2026-06-05	26.710	26.710	26.240	26.250	26.097	3,347
2026-06-04	26.050	26.750	26.050	26.640	26.485	13,218
2026-06-03	26.230	26.230	25.570	25.570	25.421	20,524
2026-06-02	26.480	26.560	26.450	26.460	26.306	5,084
2026-06-01	26.580	26.700	26.580	26.700	26.545	2,197
2026-05-29	26.840	27.100	26.840	26.970	26.813	6,198
2026-05-28	26.380	26.820	26.110	26.770	26.614	11,275
2026-05-27	26.670	26.970	26.600	26.630	26.475	1,404
2026-05-26	26.800	26.800	26.360	26.510	26.356	14,805
2026-05-25	27.400	27.400	26.800	27.100	26.943	9,536
2026-05-22	26.660	26.730	26.490	26.570	26.416	7,171
2026-05-21	26.080	26.400	26.080	26.340	26.187	1,841
2026-05-20	26.470	26.470	25.850	26.410	26.257	8,368
2026-05-19	26.760	26.780	26.320	26.370	26.217	4,081
2026-05-15	26.700	26.750	26.650	26.730	26.575	10,643
2026-05-14	26.480	26.750	26.480	26.700	26.545	2,472
2026-05-13	26.520	26.520	26.240	26.340	26.187	10,063
2026-05-12	26.570	26.820	26.530	26.780	26.624	5,883
2026-05-11	26.950	26.950	26.590	26.590	26.435	4,246
2026-05-08	26.840	26.970	26.800	26.940	26.783	13,287
2026-05-07	27.550	27.600	27.030	27.170	27.012	6,040
2026-05-06	27.220	27.590	27.220	27.490	27.330	3,607
2026-05-05	27.100	27.100	26.850	27.020	26.863	2,263
2026-05-04	27.450	27.450	27.250	27.280	27.121	5,254
2026-05-01	27.420	27.420	27.260	27.270	27.112	2,175
2026-04-30	26.910	27.580	26.710	27.550	27.390	6,230
2026-04-29	26.890	27.020	26.880	26.890	26.734	5,902
2026-04-28	27.110	27.190	27.000	27.000	26.843	3,074
2026-04-27	26.710	27.000	26.710	27.000	26.843	4,163
2026-04-24	27.000	27.000	26.690	26.760	26.604	9,744
2026-04-23	28.410	28.410	26.930	27.210	27.052	18,779
2026-04-22	28.410	28.430	28.070	28.430	28.265	5,078
2026-04-21	28.730	28.730	28.050	28.050	27.887	2,231
2026-04-20	28.280	28.280	28.060	28.060	27.897	1,021
2026-04-17	27.970	28.960	27.970	28.280	28.116	10,078
2026-04-16	28.140	28.140	27.790	27.790	27.629	1,074
2026-04-15	28.100	28.350	28.000	28.130	27.967	3,071
2026-04-14	27.700	28.020	27.700	27.970	27.807	5,842
2026-04-13	26.740	27.700	26.740	27.700	27.539	11,563

← NewerPage 2 of 9 · 510 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0798 USD
2026-07-02	0.0804 USD
2026-04-02	0.0792 USD
2026-01-02	0.0695 USD
2025-10-10	0.0709 USD
2025-07-03	0.0715 USD
2025-04-04	0.0706 USD
2025-01-03	0.0608 USD
2024-10-04	0.0630 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.