American Express CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 24.950 | 24.950 | 24.730 | 24.810 | 24.412 | 2,743 |
| 2025-05-08 | 24.500 | 24.890 | 24.500 | 24.820 | 24.422 | 57,172 |
| 2025-05-07 | 24.160 | 24.280 | 24.110 | 24.110 | 23.723 | 1,169 |
| 2025-05-06 | 24.190 | 24.210 | 23.920 | 24.060 | 23.674 | 1,687 |
| 2025-05-05 | 24.420 | 24.530 | 24.270 | 24.270 | 23.881 | 3,061 |
| 2025-05-02 | 24.000 | 24.220 | 23.890 | 24.170 | 23.782 | 10,556 |
| 2025-05-01 | 23.400 | 23.770 | 23.400 | 23.550 | 23.172 | 2,236 |
| 2025-04-30 | 22.700 | 23.290 | 22.570 | 23.290 | 22.916 | 3,588 |
| 2025-04-29 | 23.080 | 23.350 | 22.900 | 23.350 | 22.975 | 1,693 |
| 2025-04-28 | 23.160 | 23.400 | 23.000 | 23.150 | 22.779 | 4,740 |
| 2025-04-25 | 23.210 | 23.250 | 23.130 | 23.130 | 22.759 | 2,453 |
| 2025-04-24 | 22.700 | 23.370 | 22.700 | 23.370 | 22.995 | 5,769 |
| 2025-04-23 | 22.760 | 23.500 | 22.750 | 22.750 | 22.385 | 10,351 |
| 2025-04-22 | 21.840 | 22.110 | 21.720 | 22.060 | 21.706 | 8,287 |
| 2025-04-21 | 21.670 | 21.670 | 20.960 | 21.200 | 20.860 | 6,288 |
| 2025-04-17 | 22.280 | 22.280 | 21.660 | 22.010 | 21.657 | 10,985 |
| 2025-04-16 | 22.460 | 22.500 | 21.940 | 22.150 | 21.795 | 13,033 |
| 2025-04-15 | 22.360 | 22.710 | 22.360 | 22.540 | 22.178 | 8,696 |
| 2025-04-14 | 22.510 | 22.510 | 22.090 | 22.360 | 22.001 | 15,352 |
| 2025-04-11 | 21.600 | 22.080 | 21.360 | 22.000 | 21.647 | 7,463 |
| 2025-04-10 | 22.470 | 22.470 | 21.070 | 21.480 | 21.135 | 7,284 |
| 2025-04-09 | 20.110 | 23.070 | 19.930 | 23.000 | 22.631 | 24,472 |
| 2025-04-08 | 21.550 | 21.550 | 20.410 | 20.410 | 20.083 | 15,779 |
| 2025-04-07 | 19.590 | 21.000 | 19.520 | 20.490 | 20.161 | 10,113 |
| 2025-04-04 | 20.920 | 20.920 | 20.130 | 20.470 | 20.142 | 9,378 |
| 2025-04-03 | 22.410 | 22.420 | 21.680 | 21.710 | 21.292 | 10,707 |
| 2025-04-02 | 23.910 | 24.080 | 23.870 | 24.070 | 23.607 | 2,317 |
| 2025-04-01 | 23.490 | 23.530 | 23.400 | 23.400 | 22.950 | 1,202 |
| 2025-03-31 | 22.780 | 23.610 | 22.700 | 23.490 | 23.038 | 8,450 |
| 2025-03-28 | 23.170 | 23.180 | 23.020 | 23.160 | 22.714 | 2,734 |
| 2025-03-27 | 23.750 | 24.080 | 23.750 | 23.800 | 23.342 | 5,040 |
| 2025-03-26 | 24.520 | 24.600 | 24.110 | 24.110 | 23.646 | 4,546 |
| 2025-03-25 | 24.460 | 24.460 | 24.190 | 24.430 | 23.960 | 2,397 |
| 2025-03-24 | 24.200 | 24.330 | 24.180 | 24.330 | 23.862 | 4,619 |
| 2025-03-21 | 22.350 | 23.600 | 22.350 | 23.600 | 23.146 | 2,773 |
| 2025-03-20 | 23.620 | 23.960 | 23.490 | 23.700 | 23.244 | 3,119 |
| 2025-03-19 | 23.000 | 23.730 | 23.000 | 23.660 | 23.205 | 3,889 |
| 2025-03-18 | 22.880 | 23.000 | 22.860 | 23.000 | 22.558 | 5,285 |
| 2025-03-17 | 23.270 | 23.270 | 23.010 | 23.160 | 22.714 | 3,729 |
| 2025-03-14 | 22.780 | 23.320 | 22.780 | 23.320 | 22.871 | 5,206 |
| 2025-03-13 | 22.750 | 22.750 | 22.220 | 22.420 | 21.989 | 5,252 |
| 2025-03-12 | 22.760 | 22.900 | 22.400 | 22.850 | 22.410 | 7,445 |
| 2025-03-11 | 22.500 | 22.660 | 22.210 | 22.530 | 22.097 | 2,697 |
| 2025-03-10 | 23.200 | 23.450 | 22.600 | 22.850 | 22.410 | 10,520 |
| 2025-03-07 | 23.950 | 23.950 | 23.200 | 23.900 | 23.440 | 12,789 |
| 2025-03-06 | 24.600 | 24.670 | 24.090 | 24.170 | 23.705 | 58,248 |
| 2025-03-05 | 25.080 | 25.080 | 24.650 | 24.910 | 24.431 | 12,061 |
| 2025-03-04 | 25.690 | 25.690 | 24.440 | 24.850 | 24.372 | 9,540 |
| 2025-03-03 | 26.490 | 26.510 | 25.700 | 25.740 | 25.245 | 4,675 |
| 2025-02-28 | 26.390 | 26.390 | 26.020 | 26.390 | 25.882 | 2,789 |
| 2025-02-27 | 25.800 | 26.300 | 25.710 | 25.800 | 25.304 | 8,082 |
| 2025-02-26 | 25.930 | 26.200 | 25.790 | 25.980 | 25.480 | 7,613 |
| 2025-02-25 | 26.080 | 26.090 | 25.500 | 25.730 | 25.235 | 3,461 |
| 2025-02-24 | 26.050 | 26.050 | 25.720 | 25.890 | 25.392 | 5,219 |
| 2025-02-21 | 25.880 | 26.590 | 25.850 | 25.880 | 25.382 | 7,299 |
| 2025-02-20 | 26.680 | 26.860 | 26.230 | 26.680 | 26.167 | 9,702 |
| 2025-02-19 | 27.450 | 27.450 | 27.050 | 27.190 | 26.667 | 7,082 |
| 2025-02-18 | 27.270 | 27.670 | 27.200 | 27.410 | 26.883 | 5,852 |
| 2025-02-14 | 27.080 | 27.310 | 27.070 | 27.260 | 26.736 | 2,739 |
| 2025-02-13 | 27.100 | 27.100 | 26.850 | 27.100 | 26.579 | 2,042 |
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.