American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	27.860	28.180	27.820	28.030	27.492	700
2025-01-29	27.900	27.990	27.620	27.720	27.188	1,216
2025-01-28	27.740	27.910	27.570	27.880	27.345	13,445
2025-01-27	28.180	28.180	27.550	27.850	27.315	15,866
2025-01-24	28.430	28.430	27.580	28.240	27.698	60,931
2025-01-23	28.600	28.670	28.420	28.640	28.090	33,999
2025-01-22	28.330	28.380	28.130	28.380	27.835	15,502
2025-01-21	27.890	27.980	27.700	27.980	27.443	31,226
2025-01-20	27.700	28.290	27.700	28.290	27.747	829
2025-01-17	27.660	27.730	27.390	27.520	26.992	10,768
2025-01-16	27.500	27.510	27.380	27.410	26.884	2,242
2025-01-15	27.000	27.550	27.000	27.480	26.952	8,914
2025-01-14	26.360	26.360	26.170	26.290	25.785	5,240
2025-01-13	25.780	26.090	25.770	26.090	25.589	1,318
2025-01-10	26.300	26.300	25.820	25.860	25.363	4,425
2025-01-09	26.640	26.640	26.640	26.640	26.129	0
2025-01-08	26.470	26.720	26.470	26.640	26.129	2,098
2025-01-07	26.660	26.720	26.370	26.560	26.050	1,851
2025-01-06	26.890	26.890	26.530	26.590	26.079	3,849
2025-01-03	26.440	26.700	26.370	26.700	26.187	15,540
2025-01-02	26.350	26.390	26.000	26.240	25.677	6,227
2024-12-31	26.140	26.150	26.070	26.150	25.589	1,676
2024-12-30	26.240	26.340	25.900	26.200	25.637	1,809
2024-12-27	26.570	26.770	26.350	26.400	25.833	5,800
2024-12-24	26.540	26.680	26.540	26.680	26.107	350
2024-12-23	26.260	26.340	26.030	26.330	25.765	2,646
2024-12-20	25.800	26.580	25.800	26.320	25.755	6,835
2024-12-19	25.800	25.960	25.690	25.820	25.266	17,882
2024-12-18	26.670	26.670	25.310	25.380	24.835	20,915
2024-12-17	26.540	26.580	26.410	26.530	25.960	2,408
2024-12-16	26.800	26.800	26.540	26.720	26.146	3,390
2024-12-13	26.670	26.670	26.600	26.640	26.068	1,761
2024-12-12	26.530	26.530	26.480	26.510	25.941	1,772
2024-12-11	26.820	26.820	26.450	26.650	26.078	1,452
2024-12-10	26.550	26.790	26.550	26.640	26.068	2,723
2024-12-09	26.800	26.840	26.130	26.150	25.589	5,246
2024-12-06	26.630	26.830	26.560	26.820	26.244	3,823
2024-12-05	26.670	26.670	26.500	26.500	25.931	1,682
2024-12-04	26.600	26.750	26.510	26.710	26.137	11,627
2024-12-03	26.710	26.800	26.540	26.650	26.078	3,689
2024-12-02	26.950	26.950	26.500	26.720	26.146	2,915
2024-11-29	27.130	27.170	26.950	27.170	26.587	3,762
2024-11-28	26.840	26.840	26.840	26.840	26.264	0
2024-11-27	27.120	27.120	26.720	26.840	26.264	16,564
2024-11-26	26.990	27.010	26.680	26.980	26.401	3,960
2024-11-25	26.560	26.560	26.560	26.560	25.990	0
2024-11-22	26.120	26.580	26.120	26.560	25.990	5,322
2024-11-21	25.580	25.910	25.580	25.840	25.285	2,601
2024-11-20	25.150	25.400	25.150	25.400	24.855	1,401
2024-11-19	24.910	25.180	24.910	25.180	24.639	2,144
2024-11-18	25.420	25.420	25.060	25.170	24.630	2,293
2024-11-15	25.440	25.440	25.230	25.270	24.727	1,365
2024-11-14	25.520	25.580	25.350	25.480	24.933	1,035
2024-11-13	25.340	25.510	25.340	25.420	24.874	4,210
2024-11-12	25.810	25.810	25.360	25.450	24.904	12,175
2024-11-11	25.650	25.950	25.650	25.840	25.285	80,364
2024-11-08	25.350	25.480	25.280	25.380	24.835	2,491
2024-11-07	25.870	25.870	25.250	25.270	24.727	55,339
2024-11-06	25.500	26.150	25.350	26.100	25.540	6,810
2024-11-05	23.890	23.890	23.890	23.890	23.377	0

← NewerPage 8 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.