American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.710	27.000	26.710	27.000	26.844	4,163
2026-04-24	27.000	27.000	26.690	26.760	26.606	9,744
2026-04-23	28.410	28.410	26.930	27.210	27.053	18,779
2026-04-22	28.410	28.430	28.070	28.430	28.266	5,078
2026-04-21	28.730	28.730	28.050	28.050	27.888	2,231
2026-04-20	28.280	28.280	28.060	28.060	27.898	1,021
2026-04-17	27.970	28.960	27.970	28.280	28.117	10,078
2026-04-16	28.140	28.140	27.790	27.790	27.630	1,074
2026-04-15	28.100	28.350	28.000	28.130	27.968	3,071
2026-04-14	27.700	28.020	27.700	27.970	27.809	5,842
2026-04-13	26.740	27.700	26.740	27.700	27.540	11,563
2026-04-10	27.250	27.250	26.780	26.790	26.636	4,305
2026-04-09	26.940	27.160	26.700	27.160	27.003	6,927
2026-04-08	27.000	27.490	26.920	27.040	26.884	33,457
2026-04-07	25.980	26.200	25.800	26.200	26.049	11,541
2026-04-06	25.690	26.120	25.690	26.110	25.959	18,275
2026-04-02	25.460	25.770	25.180	25.640	25.492	5,392
2026-04-01	25.940	26.110	25.700	25.840	25.610	34,596
2026-03-31	25.600	25.930	25.490	25.880	25.650	1,400
2026-03-30	25.500	25.560	25.360	25.470	25.244	9,397
2026-03-27	25.050	25.320	24.930	25.010	24.788	7,034
2026-03-26	25.700	25.830	25.350	25.510	25.283	3,790
2026-03-25	26.000	26.090	25.600	25.660	25.432	2,790
2026-03-24	25.580	25.920	25.580	25.840	25.610	1,927
2026-03-23	26.000	26.000	25.710	25.830	25.601	9,907
2026-03-20	25.230	25.290	25.020	25.240	25.016	4,134
2026-03-19	25.000	25.320	25.000	25.280	25.055	3,949
2026-03-18	25.690	25.690	25.120	25.120	24.897	1,807
2026-03-17	26.000	26.000	25.790	25.790	25.561	4,196
2026-03-16	25.650	25.930	25.380	25.490	25.264	9,886
2026-03-13	25.790	25.860	25.690	25.710	25.482	3,365
2026-03-12	25.830	25.860	25.630	25.810	25.581	2,670
2026-03-11	26.050	26.200	25.800	26.200	25.967	3,949
2026-03-10	26.190	26.270	25.830	25.980	25.749	8,802
2026-03-09	25.440	26.160	25.120	26.160	25.928	11,069
2026-03-06	25.920	25.920	25.250	25.690	25.462	10,628
2026-03-05	26.270	26.360	26.120	26.310	26.076	11,688
2026-03-04	26.530	26.700	26.360	26.700	26.463	4,854
2026-03-03	25.950	26.430	25.700	26.340	26.106	6,272
2026-03-02	25.910	26.520	25.810	26.290	26.056	18,438
2026-02-27	27.250	27.370	26.370	26.380	26.146	106,527
2026-02-26	28.700	28.730	28.300	28.670	28.415	4,935
2026-02-25	27.650	28.050	27.650	28.040	27.791	4,674
2026-02-24	27.430	27.640	27.190	27.460	27.216	5,957
2026-02-23	28.760	28.760	27.190	27.440	27.196	17,519
2026-02-20	29.160	29.620	29.160	29.620	29.357	1,598
2026-02-19	29.220	29.260	29.220	29.260	29.000	378
2026-02-18	29.720	29.740	29.650	29.650	29.387	1,320
2026-02-13	29.300	29.300	28.850	28.900	28.643	5,218
2026-02-12	30.000	30.000	29.300	29.400	29.139	3,008
2026-02-11	31.560	31.560	30.400	30.400	30.130	524
2026-02-10	30.900	31.560	30.900	31.060	30.784	3,413
2026-02-09	30.830	30.830	30.830	30.830	30.556	493
2026-02-06	30.790	30.920	30.790	30.850	30.576	2,480
2026-02-05	30.530	30.530	30.330	30.430	30.160	1,533
2026-02-04	29.900	30.510	29.850	30.510	30.239	1,915
2026-02-03	30.490	30.490	29.800	29.850	29.585	1,809
2026-02-02	30.230	30.250	30.200	30.200	29.932	1,122
2026-01-30	30.320	30.320	29.560	30.110	29.843	10,311
2026-01-29	30.690	30.760	30.590	30.760	30.487	2,119

← NewerPage 3 of 9 · 517 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.