American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26.680	26.870	26.550	26.870	26.507	2,925
2025-07-22	26.480	26.560	26.280	26.420	26.063	6,404
2025-07-21	26.680	26.850	26.360	26.360	26.004	5,954
2025-07-18	27.160	27.160	26.300	26.810	26.448	32,117
2025-07-17	27.070	27.540	27.070	27.540	27.168	6,789
2025-07-16	27.000	27.110	26.820	27.110	26.744	2,835
2025-07-15	27.440	27.440	27.010	27.030	26.665	9,517
2025-07-14	27.640	27.910	27.640	27.860	27.483	3,564
2025-07-11	28.060	28.060	27.800	27.800	27.424	4,816
2025-07-10	27.760	28.320	27.760	28.280	27.898	5,238
2025-07-09	27.740	27.760	27.640	27.640	27.266	1,609
2025-07-08	28.050	28.100	27.610	27.610	27.237	2,116
2025-07-07	28.270	28.280	27.900	28.090	27.710	6,737
2025-07-04	28.580	28.590	28.060	28.580	28.194	2,492
2025-07-03	28.230	28.610	28.230	28.590	28.204	5,434
2025-07-02	28.030	28.410	28.000	28.380	27.926	10,208
2025-06-30	27.860	27.860	27.640	27.730	27.286	4,784
2025-06-27	27.430	27.790	27.370	27.640	27.198	15,641
2025-06-26	27.120	27.120	27.120	27.120	26.686	700
2025-06-25	26.920	27.000	26.780	26.890	26.460	3,310
2025-06-24	26.370	26.920	26.370	26.850	26.420	11,492
2025-06-23	25.700	26.030	25.620	26.030	25.613	9,067
2025-06-20	25.970	26.080	25.890	26.020	25.604	11,881
2025-06-19	26.030	26.030	26.030	26.030	25.613	130
2025-06-18	25.790	26.060	25.790	25.840	25.427	4,865
2025-06-17	25.550	25.640	25.490	25.520	25.112	21,921
2025-06-16	25.470	25.760	25.470	25.590	25.181	4,577
2025-06-13	25.590	25.590	24.970	25.080	24.679	8,062
2025-06-12	25.900	25.980	25.860	25.980	25.564	1,999
2025-06-11	26.310	26.370	26.040	26.060	25.643	7,130
2025-06-10	26.210	26.260	26.020	26.120	25.702	5,765
2025-06-09	26.250	26.370	26.170	26.320	25.899	33,946
2025-06-06	26.300	26.410	26.160	26.410	25.987	98,997
2025-06-05	25.730	25.910	25.730	25.830	25.417	11,919
2025-06-04	25.880	25.950	25.810	25.820	25.407	3,515
2025-06-03	25.750	25.990	25.750	25.960	25.545	5,399
2025-06-02	25.590	25.760	25.380	25.760	25.348	4,033
2025-05-30	25.730	25.730	25.440	25.640	25.230	3,302
2025-05-29	25.960	25.960	25.670	25.780	25.367	4,715
2025-05-28	25.420	25.660	25.420	25.610	25.200	3,474
2025-05-27	25.550	25.640	25.150	25.640	25.230	6,305
2025-05-26	24.900	25.700	24.900	25.700	25.289	897
2025-05-23	24.650	24.960	24.650	24.900	24.502	3,733
2025-05-22	24.660	25.160	24.660	25.070	24.669	4,694
2025-05-21	25.480	25.540	24.910	24.970	24.570	20,893
2025-05-20	26.000	26.000	25.770	25.780	25.367	8,357
2025-05-16	26.070	26.300	26.070	26.120	25.702	3,641
2025-05-15	25.960	26.190	25.960	26.150	25.732	2,949
2025-05-14	26.460	26.470	26.200	26.250	25.830	2,757
2025-05-13	25.890	26.420	25.890	26.420	25.997	264,771
2025-05-12	26.120	26.120	26.120	26.120	25.702	900
2025-05-09	24.950	24.950	24.730	24.870	24.472	2,743
2025-05-08	24.500	24.890	24.500	24.820	24.423	57,172
2025-05-07	24.160	24.280	24.110	24.110	23.724	1,169
2025-05-06	24.190	24.210	23.920	24.110	23.724	1,687
2025-05-05	24.420	24.530	24.270	24.270	23.882	3,061
2025-05-02	24.000	24.220	23.890	24.170	23.783	10,556
2025-05-01	23.400	23.770	23.400	23.550	23.173	2,236
2025-04-30	22.700	23.290	22.570	23.290	22.917	3,588
2025-04-29	23.080	23.360	22.900	23.360	22.986	1,693

← NewerPage 6 of 9 · 511 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.