American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	27.250	27.250	26.780	26.790	26.634	4,305
2026-04-09	26.940	27.160	26.700	27.160	27.002	6,927
2026-04-08	26.200	26.200	26.200	26.200	26.048	0
2026-04-07	25.980	26.200	25.800	26.200	26.048	11,541
2026-04-06	25.690	26.120	25.690	26.110	25.958	18,275
2026-04-02	25.460	25.770	25.180	25.640	25.491	5,392
2026-04-01	25.880	25.880	25.880	25.880	25.651	0
2026-03-31	25.600	25.930	25.490	25.880	25.651	1,400
2026-03-30	25.500	25.560	25.360	25.470	25.244	9,397
2026-03-27	25.050	25.320	24.930	25.010	24.789	7,034
2026-03-26	25.700	25.830	25.350	25.510	25.284	3,790
2026-03-25	26.000	26.090	25.600	25.660	25.433	2,790
2026-03-24	25.580	25.920	25.580	25.840	25.611	1,927
2026-03-23	26.000	26.000	25.710	25.830	25.601	9,907
2026-03-20	25.230	25.290	25.020	25.240	25.017	4,134
2026-03-19	25.000	25.320	25.000	25.280	25.056	3,949
2026-03-18	25.690	25.690	25.120	25.120	24.898	1,807
2026-03-17	26.000	26.000	25.790	25.790	25.562	4,196
2026-03-16	25.650	25.930	25.380	25.490	25.264	9,886
2026-03-13	25.790	25.860	25.690	25.710	25.482	3,365
2026-03-12	25.830	25.860	25.630	25.810	25.581	2,670
2026-03-11	26.050	26.200	25.800	26.200	25.968	3,949
2026-03-10	26.190	26.270	25.830	25.980	25.750	8,802
2026-03-09	25.440	26.160	25.120	26.160	25.928	11,069
2026-03-06	25.920	25.920	25.250	25.690	25.463	10,628
2026-03-05	26.270	26.360	26.120	26.310	26.077	11,688
2026-03-04	26.530	26.700	26.360	26.700	26.464	4,854
2026-03-03	25.950	26.430	25.700	26.340	26.107	6,272
2026-03-02	25.910	26.520	25.810	26.290	26.057	18,438
2026-02-27	27.250	27.370	26.370	26.380	26.146	106,527
2026-02-26	28.700	28.730	28.300	28.670	28.416	4,935
2026-02-25	27.650	28.050	27.650	28.040	27.792	4,674
2026-02-24	27.430	27.640	27.190	27.460	27.217	5,957
2026-02-23	28.760	28.760	27.190	27.440	27.197	17,519
2026-02-20	29.160	29.620	29.160	29.620	29.358	1,598
2026-02-19	29.220	29.260	29.220	29.260	29.001	378
2026-02-18	29.720	29.740	29.650	29.650	29.387	1,320
2026-02-17	28.900	28.900	28.900	28.900	28.644	0
2026-02-13	29.300	29.300	28.850	28.900	28.644	5,218
2026-02-12	30.000	30.000	29.300	29.400	29.140	3,008
2026-02-11	31.560	31.560	30.400	30.400	30.131	524
2026-02-10	30.900	31.560	30.900	31.060	30.785	3,413
2026-02-09	30.830	30.830	30.830	30.830	30.557	493
2026-02-06	30.790	30.920	30.790	30.850	30.577	2,480
2026-02-05	30.530	30.530	30.330	30.430	30.161	1,533
2026-02-04	29.900	30.510	29.850	30.510	30.240	1,915
2026-02-03	30.490	30.490	29.800	29.850	29.586	1,809
2026-02-02	30.230	30.250	30.200	30.200	29.933	1,122
2026-01-30	30.320	30.320	29.560	30.110	29.843	10,311
2026-01-29	30.690	30.760	30.590	30.760	30.488	2,119
2026-01-28	30.620	30.620	30.620	30.620	30.349	167
2026-01-27	31.120	31.120	30.580	30.690	30.418	1,551
2026-01-26	31.190	31.220	30.950	31.220	30.944	1,656
2026-01-23	31.000	31.110	30.760	30.950	30.676	2,459
2026-01-22	30.950	31.730	30.950	31.570	31.290	8,131
2026-01-21	30.750	31.080	30.750	31.080	30.805	47,452
2026-01-20	30.740	30.740	30.170	30.320	30.052	3,682
2026-01-19	31.300	31.300	31.020	31.020	30.745	3,274
2026-01-16	31.020	31.500	30.870	31.340	31.062	4,704
2026-01-15	30.800	30.900	30.680	30.680	30.408	2,229

← NewerPage 3 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.