American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	30.620	30.620	30.620	30.620	30.348	167
2026-01-27	31.120	31.120	30.580	30.690	30.417	1,551
2026-01-26	31.190	31.220	30.950	31.220	30.943	1,656
2026-01-23	31.000	31.110	30.760	30.950	30.675	2,459
2026-01-22	30.950	31.730	30.950	31.570	31.290	8,131
2026-01-21	30.750	31.080	30.750	31.080	30.804	47,452
2026-01-20	30.740	30.740	30.170	30.320	30.051	3,682
2026-01-19	31.300	31.300	31.020	31.020	30.744	3,274
2026-01-16	31.020	31.500	30.870	31.340	31.062	4,704
2026-01-15	30.800	30.900	30.680	30.680	30.407	2,229
2026-01-14	30.600	30.620	30.170	30.550	30.279	17,556
2026-01-13	30.840	30.860	30.600	30.800	30.526	16,090
2026-01-12	31.040	31.040	30.540	30.850	30.576	27,006
2026-01-09	32.120	32.270	32.120	32.270	31.983	5,912
2026-01-08	32.610	33.000	32.610	32.970	32.677	1,265
2026-01-07	32.560	32.560	32.560	32.560	32.271	1,050
2026-01-06	32.470	33.040	32.470	32.950	32.657	989
2026-01-05	31.870	32.780	31.870	32.780	32.489	1,941
2026-01-02	31.780	31.990	31.600	31.930	31.646	2,242
2025-12-31	32.070	32.070	31.900	31.940	31.587	1,602
2025-12-30	32.160	32.160	32.100	32.100	31.745	1,546
2025-12-29	32.340	32.340	32.340	32.340	31.982	296
2025-12-24	32.750	33.000	32.750	33.000	32.635	508
2025-12-22	32.610	32.800	32.610	32.740	32.378	13,107
2025-12-19	32.190	32.380	32.190	32.290	31.933	29,178
2025-12-18	32.250	32.390	32.250	32.350	31.992	3,997
2025-12-17	32.890	32.890	32.290	32.310	31.953	5,526
2025-12-16	33.040	33.040	32.610	32.770	32.408	4,836
2025-12-15	33.020	33.020	32.770	32.850	32.487	4,213
2025-12-12	33.200	33.200	32.660	32.790	32.427	8,546
2025-12-11	32.790	33.160	32.680	33.160	32.793	1,992
2025-12-10	31.580	32.370	31.580	32.370	32.012	6,421
2025-12-09	31.130	31.620	31.130	31.300	30.954	5,180
2025-12-08	31.470	31.470	31.100	31.210	30.865	6,061
2025-12-05	31.850	32.200	31.840	31.850	31.498	2,865
2025-12-04	32.020	32.050	31.890	31.890	31.537	15,500
2025-12-03	31.470	31.820	31.470	31.720	31.369	13,049
2025-12-02	31.230	31.260	31.050	31.260	30.914	3,022
2025-12-01	31.410	31.410	31.150	31.150	30.806	4,680
2025-11-28	31.620	31.620	31.420	31.420	31.073	1,725
2025-11-27	31.430	31.430	31.430	31.430	31.083	470
2025-11-26	31.440	31.510	31.430	31.430	31.083	7,652
2025-11-25	30.780	31.280	30.780	31.200	30.855	5,233
2025-11-24	30.350	30.650	30.260	30.570	30.232	7,763
2025-11-21	30.000	30.480	29.680	30.440	30.103	11,810
2025-11-20	29.790	29.790	29.370	29.520	29.194	2,304
2025-11-19	29.400	29.670	29.400	29.670	29.342	674
2025-11-18	29.210	29.490	28.800	29.410	29.085	10,361
2025-11-17	31.000	31.000	29.310	29.440	29.115	4,966
2025-11-14	31.330	31.330	30.700	30.750	30.410	9,872
2025-11-13	32.220	32.220	31.410	31.410	31.063	5,184
2025-11-12	32.450	32.450	32.250	32.290	31.933	1,048
2025-11-11	31.770	32.130	31.770	31.960	31.607	1,346
2025-11-10	31.700	31.710	31.600	31.710	31.359	605
2025-11-07	31.290	31.770	31.190	31.720	31.369	11,461
2025-11-06	31.360	31.610	31.360	31.560	31.211	6,714
2025-11-05	31.530	31.700	31.480	31.650	31.300	847
2025-11-04	31.000	31.250	30.950	31.160	30.816	944
2025-11-03	31.100	31.290	31.100	31.220	30.875	1,261
2025-10-31	31.130	31.190	31.080	31.190	30.845	815

← NewerPage 4 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.