American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.160	23.400	23.000	23.180	22.809	4,740
2025-04-25	23.380	23.380	23.380	23.380	23.006	0
2025-04-24	22.700	23.380	22.700	23.380	23.006	5,769
2025-04-23	22.760	23.500	22.750	22.820	22.455	10,351
2025-04-22	21.840	22.110	21.720	22.100	21.746	5,675
2025-04-21	21.670	21.670	20.960	21.210	20.871	6,288
2025-04-17	22.280	22.280	21.660	22.020	21.668	10,985
2025-04-16	22.460	22.500	21.940	22.150	21.796	15,677
2025-04-15	22.360	22.710	22.360	22.540	22.179	9,449
2025-04-14	22.510	22.510	22.000	22.000	21.648	36,975,933
2025-04-11	21.600	22.080	21.360	22.000	21.648	7,463
2025-04-10	22.470	22.470	20.250	20.250	19.926	6,262
2025-04-09	20.110	23.070	19.930	20.250	19.926	24,472
2025-04-08	21.550	21.550	20.250	20.250	19.926	15,779
2025-04-07	19.590	21.000	19.500	20.490	20.162	10,313
2025-04-04	20.920	20.920	20.130	20.440	20.113	9,378
2025-04-03	22.410	22.420	21.680	21.710	21.293	10,707
2025-04-02	23.910	24.080	23.870	24.040	23.578	2,317
2025-04-01	23.490	23.630	23.400	23.630	23.176	1,202
2025-03-31	22.780	23.610	22.700	23.490	23.039	8,450
2025-03-28	23.170	23.180	23.020	23.160	22.715	2,734
2025-03-27	23.750	24.080	23.750	23.790	23.333	5,040
2025-03-26	24.520	24.600	24.110	24.110	23.647	4,546
2025-03-25	24.460	24.460	24.190	24.430	23.961	2,397
2025-03-24	24.200	24.330	24.180	24.320	23.853	4,619
2025-03-21	22.350	23.640	22.350	23.640	23.186	2,773
2025-03-20	23.620	23.960	23.490	23.700	23.245	3,119
2025-03-19	23.000	23.730	23.000	23.690	23.235	3,889
2025-03-18	22.880	23.010	22.860	23.010	22.568	5,285
2025-03-17	23.270	23.270	22.930	23.160	22.715	3,729
2025-03-14	22.780	23.320	22.780	23.280	22.833	5,206
2025-03-13	22.750	22.750	22.220	22.460	22.029	5,252
2025-03-12	22.760	22.900	22.400	22.850	22.411	7,445
2025-03-11	22.500	22.650	22.210	22.530	22.097	2,597
2025-03-10	23.200	23.450	22.600	22.850	22.411	10,520
2025-03-07	24.000	24.000	23.200	23.900	23.441	12,789
2025-03-06	24.600	24.610	24.090	24.170	23.706	58,248
2025-03-05	24.670	25.000	24.670	24.930	24.451	4,188
2025-03-04	26.390	26.390	26.390	26.390	25.883	0
2025-03-03	26.390	26.390	26.390	26.390	25.883	0
2025-02-28	26.040	26.390	26.020	26.390	25.883	2,789
2025-02-27	26.120	26.300	25.710	25.800	25.305	8,082
2025-02-26	25.930	26.200	25.790	25.980	25.481	7,613
2025-02-25	26.080	26.090	25.500	25.730	25.236	3,461
2025-02-24	26.050	26.050	25.720	25.890	25.393	5,219
2025-02-21	26.580	26.590	25.850	25.880	25.383	7,299
2025-02-20	26.860	26.860	26.230	26.680	26.168	9,702
2025-02-19	27.450	27.450	27.050	27.190	26.668	7,082
2025-02-18	27.670	27.670	27.200	27.410	26.884	5,852
2025-02-14	27.080	27.310	27.070	27.260	26.737	2,739
2025-02-13	27.080	27.100	26.850	27.100	26.580	2,042
2025-02-12	27.100	27.100	26.720	26.890	26.374	5,157
2025-02-11	27.100	27.190	26.900	27.180	26.658	13,530
2025-02-10	28.010	28.010	27.000	27.280	26.756	11,935
2025-02-07	28.270	28.270	27.830	27.890	27.355	6,278
2025-02-06	28.180	28.180	27.860	28.060	27.521	4,384
2025-02-05	27.880	28.130	27.840	28.120	27.580	4,630
2025-02-04	27.560	27.870	27.560	27.760	27.227	5,088
2025-02-03	27.490	27.850	27.270	27.840	27.305	6,919
2025-01-31	28.030	28.030	27.830	27.930	27.394	1,162

← NewerPage 7 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.