American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	25.720	25.750	25.530	25.580	25.233	13,286
2025-08-05	25.980	26.030	25.640	25.720	25.371	4,577
2025-08-01	25.770	25.770	25.060	25.550	25.204	7,633
2025-07-31	26.180	26.360	25.900	25.920	25.569	177,157
2025-07-30	26.880	26.880	26.200	26.340	25.983	3,674
2025-07-29	27.010	27.200	26.740	26.800	26.437	6,130
2025-07-28	26.960	27.200	26.900	26.960	26.595	11,944
2025-07-25	26.800	27.120	26.800	27.090	26.723	4,081
2025-07-24	26.910	26.910	26.700	26.720	26.358	5,431
2025-07-23	26.680	26.870	26.550	26.870	26.506	2,925
2025-07-22	26.480	26.560	26.280	26.460	26.101	6,404
2025-07-21	26.680	26.850	26.360	26.360	26.003	5,954
2025-07-18	27.160	27.160	26.300	26.770	26.407	32,117
2025-07-17	27.070	27.540	27.070	27.540	27.167	6,789
2025-07-16	27.000	27.100	26.820	27.050	26.683	2,835
2025-07-15	27.440	27.440	27.010	27.030	26.664	9,517
2025-07-14	27.640	27.910	27.640	27.860	27.482	3,564
2025-07-11	28.060	28.060	27.820	27.820	27.443	4,816
2025-07-10	27.760	28.320	27.760	28.280	27.897	5,238
2025-07-09	27.740	27.760	27.640	27.640	27.265	1,609
2025-07-08	28.050	28.100	27.610	27.610	27.236	2,116
2025-07-07	28.270	28.280	27.900	28.090	27.709	6,737
2025-07-04	28.580	28.590	28.060	28.580	28.193	2,492
2025-07-03	28.230	28.610	28.230	28.590	28.202	5,434
2025-07-02	28.030	28.410	28.000	28.380	27.925	10,208
2025-06-30	27.860	27.860	27.640	27.700	27.256	4,784
2025-06-27	27.430	27.790	27.370	27.590	27.147	15,641
2025-06-26	26.990	27.130	26.840	27.120	26.685	63,432
2025-06-25	26.920	27.000	26.780	26.840	26.409	3,310
2025-06-24	26.370	26.920	26.370	26.920	26.488	11,492
2025-06-23	25.700	26.030	25.620	26.030	25.612	9,067
2025-06-20	25.970	26.080	25.890	26.020	25.603	11,881
2025-06-19	26.030	26.030	26.030	26.030	25.612	130
2025-06-18	25.790	26.060	25.790	25.840	25.425	4,865
2025-06-17	25.550	25.640	25.490	25.520	25.111	21,921
2025-06-16	25.470	25.760	25.470	25.590	25.180	4,577
2025-06-13	25.590	25.590	24.970	25.010	24.609	8,062
2025-06-12	25.900	25.980	25.860	25.980	25.563	1,999
2025-06-11	26.310	26.370	26.040	26.060	25.642	7,130
2025-06-10	26.210	26.260	26.020	26.120	25.701	5,765
2025-06-09	26.250	26.370	26.170	26.310	25.888	33,946
2025-06-06	26.300	26.380	26.160	26.380	25.957	98,997
2025-06-05	25.730	25.910	25.730	25.830	25.416	11,919
2025-06-04	25.880	25.950	25.810	25.820	25.406	3,515
2025-06-03	25.750	25.990	25.750	25.960	25.544	5,399
2025-06-02	25.590	25.760	25.380	25.760	25.347	4,033
2025-05-30	25.730	25.730	25.440	25.640	25.229	3,302
2025-05-29	25.960	25.960	25.670	25.770	25.357	4,715
2025-05-28	25.420	25.660	25.420	25.560	25.150	3,474
2025-05-27	25.550	25.640	25.150	25.640	25.229	6,305
2025-05-26	24.900	25.700	24.900	25.700	25.288	897
2025-05-23	24.650	24.960	24.650	24.900	24.501	3,733
2025-05-22	24.660	25.160	24.660	25.050	24.648	4,694
2025-05-21	25.480	25.540	24.910	24.970	24.569	20,893
2025-05-20	26.000	26.000	25.770	25.780	25.366	8,357
2025-05-16	26.070	26.300	26.070	26.120	25.701	3,641
2025-05-15	25.960	26.190	25.960	26.150	25.731	2,949
2025-05-14	26.460	26.470	26.200	26.250	25.829	2,757
2025-05-13	25.890	26.410	25.890	26.370	25.947	264,771
2025-05-12	25.950	26.120	25.720	26.120	25.701	26,183

← NewerPage 6 of 9 · 518 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.