American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	28.560	30.050	28.560	29.990	29.660	26,465
2025-10-16	28.600	28.670	27.700	27.960	27.652	6,138
2025-10-15	29.010	29.010	28.550	28.590	28.275	6,503
2025-10-14	27.550	29.020	27.550	28.700	28.384	24,155
2025-10-10	28.290	28.290	27.310	27.340	27.039	16,547
2025-10-09	28.140	28.140	27.980	27.980	27.602	6,528
2025-10-08	28.460	28.460	28.020	28.040	27.661	2,973
2025-10-07	28.660	28.810	28.190	28.310	27.927	10,342
2025-10-06	28.500	28.700	28.400	28.670	28.282	1,597
2025-10-03	28.550	28.630	28.470	28.510	28.125	3,862
2025-10-02	28.650	28.650	28.650	28.650	28.263	100
2025-10-01	28.500	28.930	28.400	28.400	28.016	4,767
2025-09-30	29.730	29.730	28.400	28.700	28.312	9,014
2025-09-29	29.620	29.660	29.300	29.580	29.180	3,004
2025-09-26	29.590	29.600	29.310	29.530	29.131	2,853
2025-09-25	28.970	29.410	28.970	29.410	29.012	3,502
2025-09-24	29.700	29.700	29.460	29.460	29.062	3,326
2025-09-23	30.080	30.140	29.400	29.560	29.160	9,438
2025-09-22	29.340	29.670	29.330	29.510	29.111	3,372
2025-09-19	29.470	29.760	29.470	29.480	29.082	8,696
2025-09-18	29.430	29.610	29.070	29.610	29.210	27,042
2025-09-17	28.760	29.190	28.760	29.050	28.657	9,706
2025-09-16	28.330	28.330	28.010	28.320	27.937	3,186
2025-09-15	28.290	28.320	28.280	28.290	27.908	1,146
2025-09-12	28.370	28.370	28.070	28.140	27.760	6,341
2025-09-11	27.920	28.600	27.920	28.530	28.144	5,982
2025-09-10	28.010	28.010	27.880	27.980	27.602	2,886
2025-09-09	28.050	28.210	27.910	28.080	27.700	6,175
2025-09-08	28.120	28.170	28.100	28.130	27.750	4,870
2025-09-05	28.540	28.720	28.240	28.250	27.868	3,558
2025-09-04	28.180	28.620	28.180	28.600	28.213	2,014
2025-09-03	28.320	28.320	28.010	28.010	27.631	4,915
2025-09-02	28.210	28.700	28.090	28.700	28.312	4,248
2025-08-29	28.110	28.750	28.110	28.670	28.282	2,897
2025-08-28	28.140	28.320	28.140	28.300	27.917	1,879
2025-08-27	27.820	28.000	27.800	27.980	27.602	6,146
2025-08-26	27.430	27.740	27.430	27.730	27.355	1,400
2025-08-25	27.610	27.610	27.330	27.380	27.010	679
2025-08-22	27.130	27.800	27.100	27.680	27.306	19,760
2025-08-21	26.720	26.720	26.550	26.680	26.319	982
2025-08-20	26.650	26.730	26.500	26.730	26.369	2,988
2025-08-19	26.370	26.700	26.370	26.480	26.122	3,156
2025-08-18	26.400	26.590	26.400	26.590	26.231	1,466
2025-08-15	26.700	26.700	26.440	26.460	26.102	2,273
2025-08-14	26.390	26.670	26.290	26.670	26.310	5,541
2025-08-13	26.550	26.610	26.300	26.600	26.240	3,924
2025-08-12	25.700	26.440	25.700	26.290	25.935	11,108
2025-08-11	25.700	25.730	25.610	25.690	25.343	3,099
2025-08-08	25.690	25.800	25.690	25.750	25.402	1,201
2025-08-07	25.750	25.750	25.220	25.550	25.205	8,124
2025-08-06	25.720	25.750	25.530	25.580	25.234	13,286
2025-08-05	25.980	26.030	25.640	25.720	25.372	4,577
2025-08-01	25.770	25.770	25.060	25.550	25.205	7,633
2025-07-31	26.180	26.360	25.900	25.920	25.570	177,157
2025-07-30	26.880	26.880	26.200	26.340	25.984	3,674
2025-07-29	27.010	27.200	26.740	26.800	26.438	6,130
2025-07-28	26.960	27.200	26.900	26.960	26.596	11,944
2025-07-25	26.800	27.120	26.800	27.090	26.724	4,081
2025-07-24	26.910	26.910	26.700	26.720	26.359	5,431
2025-07-23	26.680	26.870	26.550	26.870	26.507	2,925

← NewerPage 5 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.