American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	30.600	30.620	30.170	30.550	30.279	17,556
2026-01-13	30.840	30.860	30.600	30.800	30.527	16,090
2026-01-12	31.040	31.040	30.540	30.850	30.577	27,006
2026-01-09	32.120	32.270	32.120	32.270	31.984	5,912
2026-01-08	32.610	33.000	32.610	32.970	32.678	1,265
2026-01-07	32.560	32.560	32.560	32.560	32.272	1,050
2026-01-06	32.470	33.040	32.470	32.950	32.658	989
2026-01-05	31.870	32.780	31.870	32.780	32.490	1,941
2026-01-02	31.780	31.990	31.600	31.930	31.647	2,242
2025-12-31	32.070	32.070	31.900	31.940	31.588	1,602
2025-12-30	32.160	32.160	32.100	32.100	31.746	1,546
2025-12-29	32.340	32.340	32.340	32.340	31.984	296
2025-12-24	32.750	33.000	32.750	32.910	32.548	508
2025-12-23	32.740	32.740	32.740	32.740	32.379	0
2025-12-22	32.610	32.800	32.610	32.740	32.379	13,107
2025-12-19	32.190	32.380	32.190	32.290	31.934	29,178
2025-12-18	32.250	32.390	32.250	32.350	31.994	3,997
2025-12-17	32.890	32.890	32.290	32.310	31.954	5,526
2025-12-16	33.040	33.040	32.610	32.760	32.399	4,836
2025-12-15	33.020	33.020	32.770	32.920	32.557	4,213
2025-12-12	33.200	33.200	32.660	32.790	32.429	8,376
2025-12-11	32.790	33.160	32.680	33.160	32.795	1,992
2025-12-10	31.580	32.370	31.580	32.370	32.014	6,421
2025-12-09	31.130	31.620	31.130	31.300	30.955	5,180
2025-12-08	31.470	31.470	31.100	31.210	30.866	6,061
2025-12-05	31.850	32.200	31.840	31.850	31.499	2,865
2025-12-04	32.020	32.050	31.890	31.890	31.539	15,500
2025-12-03	31.470	31.820	31.470	31.730	31.381	13,049
2025-12-02	31.230	31.260	31.050	31.260	30.916	3,022
2025-12-01	31.410	31.410	31.150	31.150	30.807	4,680
2025-11-28	31.620	31.620	31.420	31.430	31.084	1,725
2025-11-27	31.430	31.430	31.430	31.430	31.084	470
2025-11-26	31.440	31.510	31.340	31.340	30.995	7,652
2025-11-25	30.780	31.280	30.780	31.200	30.856	5,233
2025-11-24	30.350	30.650	30.260	30.600	30.263	7,763
2025-11-21	30.000	30.480	29.680	30.440	30.105	11,810
2025-11-20	29.790	29.790	29.370	29.650	29.323	2,304
2025-11-19	29.400	29.680	29.400	29.680	29.353	674
2025-11-18	29.210	29.490	28.800	29.410	29.086	10,761
2025-11-17	31.000	31.000	29.310	29.440	29.116	4,966
2025-11-14	31.330	31.330	30.700	30.750	30.411	9,872
2025-11-13	32.220	32.220	31.410	31.450	31.104	5,184
2025-11-12	32.450	32.450	32.250	32.290	31.934	1,048
2025-11-11	31.770	32.130	31.770	31.920	31.568	1,346
2025-11-10	31.700	31.760	31.600	31.760	31.410	605
2025-11-07	31.290	31.790	31.190	31.790	31.440	11,461
2025-11-06	31.360	31.610	31.360	31.560	31.212	6,714
2025-11-05	31.530	31.700	31.480	31.650	31.301	847
2025-11-04	31.000	31.250	30.950	31.100	30.758	944
2025-11-03	31.100	31.290	31.100	31.180	30.837	1,261
2025-10-31	31.130	31.190	31.080	31.110	30.767	815
2025-10-30	31.300	31.500	30.930	30.930	30.589	5,170
2025-10-29	31.050	31.220	30.890	30.900	30.560	4,816
2025-10-28	31.270	31.270	31.120	31.160	30.817	3,078
2025-10-27	31.320	31.320	31.070	31.210	30.866	4,602
2025-10-24	31.060	31.060	30.850	30.850	30.510	2,282
2025-10-23	30.670	30.670	30.410	30.650	30.312	5,518
2025-10-22	30.610	30.650	30.280	30.380	30.045	13,794
2025-10-21	30.470	30.770	30.340	30.770	30.431	5,634
2025-10-20	29.830	30.190	29.670	30.150	29.818	5,536

← NewerPage 4 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.