American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.560	29.640	29.430	29.580	29.489	2,242
2026-07-21	29.690	29.800	29.620	29.720	29.629	2,901
2026-07-20	29.880	30.020	29.880	30.020	29.928	6,441
2026-07-17	30.210	30.350	30.100	30.100	30.007	1,469
2026-07-16	30.770	30.770	30.430	30.570	30.476	8,011
2026-07-15	30.400	30.720	30.390	30.450	30.356	6,664
2026-07-14	30.010	30.560	30.000	30.250	30.157	3,208
2026-07-13	30.180	30.180	30.180	30.180	30.087	398
2026-07-10	29.500	29.780	29.500	29.780	29.688	2,789
2026-07-09	28.420	29.520	28.420	29.440	29.349	2,420
2026-07-08	28.780	28.780	28.450	28.560	28.472	1,425
2026-07-07	30.340	30.340	29.760	29.760	29.668	2,382
2026-07-06	30.000	30.300	29.880	30.240	30.147	4,541
2026-07-03	29.740	29.890	29.740	29.890	29.798	922
2026-07-02	29.880	29.880	29.550	29.630	29.539	1,996
2026-06-30	29.070	29.070	28.600	28.790	28.624	1,241
2026-06-29	28.860	28.990	28.860	28.990	28.823	523
2026-06-26	29.130	29.130	28.930	28.960	28.793	1,102
2026-06-25	29.010	29.870	29.010	29.040	28.873	2,501
2026-06-24	28.750	29.230	28.750	29.120	28.952	2,828
2026-06-23	28.480	28.620	28.480	28.620	28.455	1,666
2026-06-22	28.770	28.790	28.530	28.570	28.405	5,215
2026-06-19	28.500	29.110	28.360	29.110	28.942	4,724
2026-06-18	29.180	29.400	28.730	28.780	28.614	7,795
2026-06-17	29.330	29.330	28.860	28.900	28.733	838
2026-06-16	28.800	29.060	28.650	29.060	28.892	8,231
2026-06-15	27.910	28.820	27.910	28.500	28.336	8,856
2026-06-12	27.300	27.630	27.170	27.630	27.471	6,047
2026-06-11	26.770	27.160	26.770	27.140	26.983	507
2026-06-10	26.890	27.230	26.700	26.700	26.546	11,391
2026-06-09	27.000	27.350	26.850	27.080	26.924	7,910
2026-06-08	26.580	26.650	26.530	26.530	26.377	3,981
2026-06-05	26.710	26.710	26.240	26.250	26.099	3,347
2026-06-04	26.050	26.750	26.050	26.640	26.486	13,218
2026-06-03	26.230	26.230	25.570	25.570	25.423	20,524
2026-06-02	26.480	26.560	26.450	26.460	26.307	5,084
2026-06-01	26.580	26.700	26.580	26.700	26.546	2,197
2026-05-29	26.840	27.100	26.840	26.970	26.814	6,198
2026-05-28	26.380	26.820	26.110	26.770	26.616	11,275
2026-05-27	26.670	26.970	26.600	26.630	26.476	1,404
2026-05-26	26.800	26.800	26.360	26.510	26.357	14,805
2026-05-25	27.400	27.400	26.800	27.100	26.944	9,536
2026-05-22	26.660	26.730	26.490	26.570	26.417	7,171
2026-05-21	26.080	26.400	26.080	26.340	26.188	1,841
2026-05-20	26.470	26.470	25.850	26.410	26.258	8,368
2026-05-19	26.760	26.780	26.320	26.370	26.218	4,081
2026-05-15	26.700	26.750	26.650	26.730	26.576	10,643
2026-05-14	26.480	26.750	26.480	26.700	26.546	2,472
2026-05-13	26.520	26.520	26.240	26.340	26.188	10,063
2026-05-12	26.570	26.820	26.530	26.780	26.626	5,883
2026-05-11	26.950	26.950	26.590	26.590	26.437	4,246
2026-05-08	26.840	26.970	26.800	26.940	26.785	13,287
2026-05-07	27.550	27.600	27.030	27.170	27.013	6,040
2026-05-06	27.220	27.590	27.220	27.490	27.331	3,607
2026-05-05	27.100	27.100	26.850	27.020	26.864	2,263
2026-05-04	27.450	27.450	27.250	27.280	27.123	5,254
2026-05-01	27.420	27.420	27.260	27.270	27.113	2,175
2026-04-30	26.910	27.580	26.710	27.550	27.391	6,230
2026-04-29	26.890	27.020	26.880	26.890	26.735	5,902
2026-04-28	27.110	27.190	27.000	27.000	26.844	3,074

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0800 CAD
2026-07-02	0.0800 CAD
2026-04-02	0.0810 CAD
2026-01-02	0.0700 CAD
2025-10-10	0.0709 CAD
2025-07-03	0.0715 CAD
2025-04-04	0.0706 CAD
2025-01-03	0.0608 CAD
2024-10-04	0.0630 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.