American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	26.890	27.100	26.720	26.890	26.373	5,157
2025-02-11	27.100	27.190	26.900	27.180	26.657	13,530
2025-02-10	27.850	28.010	27.000	27.280	26.755	11,935
2025-02-07	28.270	28.270	27.830	27.890	27.353	9,182
2025-02-06	28.060	28.180	27.860	28.060	27.520	4,384
2025-02-05	28.120	28.130	27.840	28.120	27.579	4,630
2025-02-04	27.760	27.870	27.560	27.760	27.226	5,088
2025-02-03	27.540	27.850	27.270	27.840	27.304	5,937
2025-01-31	27.930	28.030	27.820	27.930	27.393	6,052
2025-01-30	28.030	28.180	27.820	28.030	27.491	3,194
2025-01-29	27.720	27.990	27.620	27.720	27.187	9,937
2025-01-28	27.880	27.910	27.570	27.880	27.344	13,445
2025-01-27	27.550	28.180	27.550	27.850	27.314	15,866
2025-01-24	28.430	28.430	27.580	28.240	27.697	60,931
2025-01-23	28.640	28.670	28.420	28.640	28.089	33,999
2025-01-22	28.380	28.380	28.130	28.380	27.834	15,502
2025-01-21	27.890	27.980	27.700	27.980	27.442	31,226
2025-01-20	27.790	28.290	27.700	28.290	27.746	829
2025-01-17	27.660	27.730	27.390	27.520	26.991	10,768
2025-01-16	27.410	27.510	27.380	27.410	26.883	2,242
2025-01-15	27.480	27.550	27.000	27.480	26.951	8,914
2025-01-14	26.360	26.360	26.170	26.290	25.784	5,240
2025-01-13	25.770	26.090	25.770	26.090	25.588	1,318
2025-01-10	25.860	26.300	25.820	25.860	25.362	4,425
2025-01-09	26.640	26.640	26.640	26.640	26.127	119
2025-01-08	26.640	26.720	26.470	26.640	26.127	2,098
2025-01-07	26.660	26.720	26.370	26.560	26.049	1,851
2025-01-06	26.760	26.890	26.530	26.590	26.078	3,849
2025-01-03	26.700	26.700	26.370	26.700	26.186	15,540
2025-01-02	26.350	26.390	26.000	26.240	25.676	6,227
2024-12-31	26.150	26.150	26.070	26.150	25.588	1,676
2024-12-30	26.060	26.340	25.900	26.200	25.636	1,809
2024-12-27	26.570	26.770	26.350	26.400	25.832	5,800
2024-12-24	26.680	26.680	26.540	26.680	26.106	350
2024-12-23	26.210	26.340	26.030	26.330	25.764	2,646
2024-12-20	26.320	26.580	25.800	26.320	25.754	6,835
2024-12-19	25.820	25.960	25.690	25.820	25.265	17,882
2024-12-18	25.380	26.670	25.310	25.380	24.834	20,915
2024-12-17	26.530	26.580	26.410	26.530	25.959	2,408
2024-12-16	26.540	26.800	26.540	26.720	26.145	3,390
2024-12-13	26.640	26.670	26.600	26.640	26.067	1,761
2024-12-12	26.510	26.530	26.480	26.510	25.940	1,772
2024-12-11	26.650	26.820	26.450	26.650	26.077	1,452
2024-12-10	26.640	26.790	26.550	26.640	26.067	2,723
2024-12-09	26.840	26.840	26.130	26.150	25.588	5,246
2024-12-06	26.630	26.830	26.560	26.820	26.243	3,823
2024-12-05	26.500	26.670	26.500	26.500	25.930	1,682
2024-12-04	26.710	26.750	26.510	26.710	26.135	11,627
2024-12-03	26.650	26.800	26.540	26.650	26.077	3,689
2024-12-02	26.950	26.950	26.500	26.720	26.145	2,915
2024-11-29	27.130	27.170	26.950	27.170	26.586	3,762
2024-11-27	26.840	27.120	26.720	26.840	26.263	16,564
2024-11-26	26.990	27.010	26.680	26.980	26.400	3,960
2024-11-25	26.560	26.560	26.560	26.560	25.989	128
2024-11-22	26.560	26.580	26.120	26.560	25.989	5,322
2024-11-21	25.580	25.910	25.580	25.840	25.284	2,601
2024-11-20	25.400	25.400	25.150	25.400	24.854	1,401
2024-11-19	24.910	25.180	24.910	25.180	24.638	2,144
2024-11-18	25.280	25.420	25.060	25.170	24.629	2,293
2024-11-15	25.270	25.440	25.230	25.270	24.726	1,365

← NewerPage 8 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.