American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	31.300	31.500	31.000	31.000	30.657	5,170
2025-10-29	31.050	31.220	30.890	30.900	30.558	4,816
2025-10-28	31.270	31.270	31.120	31.140	30.796	3,078
2025-10-27	31.320	31.320	31.070	31.210	30.865	5,102
2025-10-24	31.060	31.060	30.890	30.890	30.548	2,282
2025-10-23	30.670	30.670	30.410	30.650	30.311	5,518
2025-10-22	30.610	30.650	30.280	30.380	30.044	13,794
2025-10-21	30.470	30.770	30.340	30.770	30.430	5,634
2025-10-20	29.830	30.190	29.670	30.150	29.817	5,536
2025-10-17	28.560	30.050	28.560	29.990	29.658	26,465
2025-10-16	28.600	28.670	27.700	27.960	27.651	6,138
2025-10-15	29.010	29.010	28.550	28.550	28.234	6,503
2025-10-14	27.550	29.020	27.550	28.730	28.412	24,155
2025-10-10	28.290	28.290	27.310	27.310	27.008	16,548
2025-10-09	28.140	28.140	28.020	28.020	27.640	6,528
2025-10-08	28.460	28.460	28.020	28.040	27.660	2,973
2025-10-07	28.660	28.810	28.190	28.310	27.926	10,342
2025-10-06	28.500	28.700	28.400	28.670	28.281	1,597
2025-10-03	28.550	28.630	28.470	28.510	28.124	3,862
2025-10-02	28.490	28.650	28.250	28.650	28.262	4,135
2025-10-01	28.500	28.930	28.400	28.400	28.015	4,767
2025-09-30	29.730	29.730	28.400	28.700	28.311	9,014
2025-09-29	29.620	29.660	29.300	29.580	29.179	3,004
2025-09-26	29.590	29.600	29.310	29.540	29.140	2,853
2025-09-25	28.970	29.410	28.970	29.410	29.011	3,502
2025-09-24	29.700	29.700	29.460	29.460	29.061	3,326
2025-09-23	30.080	30.140	29.400	29.560	29.159	9,438
2025-09-22	29.340	29.670	29.330	29.630	29.228	3,372
2025-09-19	29.470	29.760	29.470	29.480	29.080	8,696
2025-09-18	29.430	29.610	29.070	29.610	29.209	27,042
2025-09-17	28.760	29.190	28.760	29.070	28.676	9,706
2025-09-16	28.330	28.330	28.010	28.320	27.936	3,186
2025-09-15	28.290	28.320	28.280	28.290	27.906	1,146
2025-09-12	28.370	28.370	28.070	28.140	27.759	6,341
2025-09-11	27.920	28.600	27.920	28.530	28.143	5,982
2025-09-10	28.010	28.010	27.880	27.970	27.591	2,886
2025-09-09	28.050	28.210	27.910	28.080	27.699	6,175
2025-09-08	28.120	28.170	28.100	28.150	27.768	4,870
2025-09-05	28.540	28.720	28.240	28.290	27.906	3,558
2025-09-04	28.180	28.620	28.180	28.620	28.232	2,014
2025-09-03	28.320	28.320	28.010	28.010	27.630	4,915
2025-09-02	28.210	28.700	28.090	28.700	28.311	4,248
2025-08-29	28.110	28.750	28.110	28.610	28.222	2,897
2025-08-28	28.140	28.320	28.140	28.310	27.926	1,879
2025-08-27	27.820	28.000	27.800	27.980	27.601	6,146
2025-08-26	27.430	27.740	27.430	27.730	27.354	1,400
2025-08-25	27.610	27.610	27.330	27.380	27.009	679
2025-08-22	27.130	27.800	27.100	27.680	27.305	19,860
2025-08-21	26.720	26.720	26.550	26.670	26.308	982
2025-08-20	26.650	26.730	26.500	26.730	26.368	2,988
2025-08-19	26.370	26.700	26.370	26.480	26.121	3,156
2025-08-18	26.400	26.590	26.400	26.590	26.230	1,466
2025-08-15	26.700	26.700	26.440	26.460	26.101	2,273
2025-08-14	26.390	26.580	26.290	26.580	26.220	5,541
2025-08-13	26.550	26.610	26.300	26.610	26.249	3,924
2025-08-12	25.700	26.440	25.700	26.280	25.924	11,108
2025-08-11	25.700	25.730	25.610	25.690	25.342	3,099
2025-08-08	25.690	25.800	25.690	25.750	25.401	1,201
2025-08-07	25.750	25.750	25.220	25.550	25.204	8,124
2025-08-06	25.720	25.750	25.530	25.580	25.233	13,286

← NewerPage 5 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.