American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.660	26.660	26.440	26.460	26.460	1,600
2026-10-15	25.990	26.250	25.990	26.250	26.250	1,300
2026-10-14	25.930	25.930	25.760	25.850	25.850	2,000
2026-10-13	26.160	26.160	26.060	26.090	26.090	1,200
2026-10-09	25.790	26.030	25.790	26.030	26.030	1,500
2026-10-08	25.630	25.660	25.630	25.660	25.580	200
2026-10-07	25.490	25.630	25.490	25.630	25.550	1,600
2026-10-06	25.830	25.840	25.680	25.680	25.600	2,000
2026-10-05	25.570	25.670	25.540	25.670	25.590	4,900
2026-10-02	25.470	25.580	25.430	25.570	25.491	3,500
2026-10-01	25.590	25.590	25.360	25.520	25.441	1,600
2026-09-30	25.720	25.720	25.700	25.700	25.620	1,100
2026-09-29	25.780	25.830	25.690	25.830	25.750	1,200
2026-09-28	25.810	25.910	25.800	25.880	25.800	3,800
2026-09-25	25.860	26.180	25.830	26.160	26.079	1,900
2026-09-24	25.450	25.740	25.450	25.720	25.640	2,900
2026-09-23	25.810	25.810	25.480	25.480	25.401	5,400
2026-09-22	26.540	26.540	25.840	25.850	25.770	8,900
2026-09-21	26.410	26.540	26.410	26.530	26.448	2,900
2026-09-18	26.260	26.480	26.150	26.330	26.248	1,500
2026-09-17	26.520	26.570	26.470	26.470	26.388	4,100
2026-09-16	26.770	26.800	26.310	26.470	26.388	1,500
2026-09-11	27.430	27.430	27.430	27.430	27.345	100
2026-09-10	26.940	27.140	26.940	27.140	27.056	200
2026-09-03	27.870	27.960	27.830	27.910	27.823	800
2026-09-02	27.890	27.890	27.890	27.890	27.803	400
2026-09-01	27.730	27.730	27.730	27.730	27.644	800
2026-08-31	27.980	27.980	27.980	27.980	27.893	100
2026-08-27	28.160	28.160	28.160	28.160	28.072	125
2026-08-26	28.400	28.400	28.400	28.400	28.312	100
2026-08-25	28.460	28.490	28.460	28.490	28.401	300
2026-08-24	28.780	28.780	28.780	28.780	28.691	700
2026-08-21	28.440	28.440	28.440	28.440	28.352	300
2026-08-20	28.340	28.340	28.090	28.090	28.003	400
2026-08-19	29.030	29.030	29.030	29.030	28.940	100
2026-08-18	28.630	28.680	28.630	28.680	28.591	1,400
2026-08-17	28.780	28.780	28.780	28.780	28.691	200
2026-08-14	29.060	29.060	29.060	29.060	28.970	700
2026-08-13	29.150	29.150	29.150	29.150	29.059	2,300
2026-08-12	28.770	28.770	28.770	28.770	28.681	100
2026-08-11	28.960	28.960	28.960	28.960	28.870	100
2026-08-10	28.650	28.690	28.650	28.690	28.601	600
2026-08-07	28.990	28.990	28.990	28.990	28.900	300
2026-08-06	29.440	29.440	29.440	29.440	29.349	100
2026-08-05	29.520	29.520	29.520	29.520	29.428	100
2026-08-04	29.500	29.500	29.500	29.500	29.408	400
2026-07-31	28.610	28.610	28.610	28.610	28.521	100
2026-07-27	28.090	28.410	28.090	28.410	28.322	300
2026-07-24	27.300	27.600	27.050	27.600	27.514	2,100
2026-07-23	29.070	29.160	28.690	28.850	28.760	2,300
2026-07-22	30.100	30.100	30.100	30.100	30.006	0
2026-07-21	30.100	30.100	30.100	30.100	30.006	0
2026-07-20	30.100	30.100	30.100	30.100	30.006	2,900
2026-07-17	30.210	30.350	30.100	30.100	30.006	1,469
2026-07-16	30.710	30.710	30.500	30.610	30.515	3,100
2026-07-15	30.500	30.680	30.500	30.680	30.585	200
2026-07-13	30.260	30.260	30.210	30.210	30.116	200
2026-07-10	29.500	29.780	29.500	29.780	29.687	2,789
2026-07-09	28.960	29.420	28.960	29.390	29.299	700
2026-07-08	29.890	29.890	29.890	29.890	29.797	900

Page 1 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.