American Express CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25.480 | 25.580 | 25.350 | 25.480 | 24.932 | 1,035 |
| 2024-11-13 | 25.420 | 25.510 | 25.340 | 25.420 | 24.873 | 4,210 |
| 2024-11-12 | 25.810 | 25.810 | 25.360 | 25.450 | 24.903 | 12,175 |
| 2024-11-11 | 25.650 | 25.950 | 25.650 | 25.840 | 25.284 | 80,364 |
| 2024-11-08 | 25.380 | 25.480 | 25.280 | 25.380 | 24.834 | 2,491 |
| 2024-11-07 | 25.870 | 25.870 | 25.250 | 25.270 | 24.726 | 55,339 |
| 2024-11-06 | 26.100 | 26.150 | 25.350 | 26.100 | 25.539 | 6,810 |
| 2024-11-04 | 23.930 | 23.930 | 23.890 | 23.890 | 23.376 | 1,122 |
| 2024-11-01 | 24.080 | 24.170 | 24.050 | 24.080 | 23.562 | 1,195 |
| 2024-10-31 | 24.250 | 24.250 | 23.780 | 23.910 | 23.396 | 2,995 |
| 2024-10-30 | 23.930 | 24.230 | 23.930 | 24.170 | 23.650 | 6,208 |
| 2024-10-29 | 23.880 | 23.890 | 23.880 | 23.880 | 23.366 | 2,556 |
| 2024-10-28 | 23.730 | 23.980 | 23.640 | 23.960 | 23.445 | 7,577 |
| 2024-10-25 | 23.650 | 24.040 | 23.650 | 23.650 | 23.141 | 1,854 |
| 2024-10-24 | 23.880 | 23.930 | 23.740 | 23.800 | 23.288 | 7,367 |
| 2024-10-23 | 23.890 | 24.060 | 23.860 | 23.890 | 23.376 | 2,231 |
| 2024-10-22 | 23.930 | 24.100 | 23.790 | 24.070 | 23.552 | 4,182 |
| 2024-10-21 | 24.300 | 24.300 | 23.820 | 23.880 | 23.366 | 20,007 |
| 2024-10-18 | 24.470 | 24.600 | 23.850 | 24.400 | 23.875 | 25,676 |
| 2024-10-17 | 25.330 | 25.330 | 25.060 | 25.250 | 24.707 | 2,282 |
| 2024-10-16 | 24.860 | 24.970 | 24.580 | 24.860 | 24.325 | 49,622 |
| 2024-10-15 | 24.590 | 24.650 | 24.580 | 24.590 | 24.061 | 878 |
| 2024-10-11 | 24.380 | 24.380 | 24.380 | 24.380 | 23.856 | 225 |
| 2024-10-10 | 23.900 | 24.030 | 23.900 | 23.900 | 23.386 | 1,523 |
| 2024-10-09 | 23.890 | 24.020 | 23.750 | 23.890 | 23.376 | 2,349 |
| 2024-10-08 | 23.750 | 23.850 | 23.670 | 23.750 | 23.239 | 1,976 |
| 2024-10-07 | 24.270 | 24.370 | 24.200 | 24.200 | 23.679 | 822 |
| 2024-10-04 | 24.330 | 24.330 | 24.190 | 24.330 | 23.807 | 3,453 |
| 2024-10-03 | 23.710 | 23.810 | 23.710 | 23.710 | 23.138 | 1,257 |
| 2024-10-02 | 23.950 | 23.970 | 23.800 | 23.950 | 23.373 | 3,585 |
| 2024-10-01 | 23.800 | 24.000 | 23.790 | 23.800 | 23.226 | 8,508 |
| 2024-09-30 | 23.940 | 23.940 | 23.640 | 23.790 | 23.216 | 1,191 |
| 2024-09-27 | 23.990 | 24.010 | 23.940 | 23.990 | 23.412 | 1,146 |
| 2024-09-26 | 23.770 | 23.770 | 23.730 | 23.770 | 23.197 | 126 |
| 2024-09-25 | 23.570 | 23.630 | 23.560 | 23.570 | 23.002 | 1,711 |
| 2024-09-24 | 23.500 | 23.540 | 23.490 | 23.500 | 22.933 | 2,320 |
| 2024-09-23 | 23.670 | 24.000 | 23.650 | 23.670 | 23.099 | 4,701 |
| 2024-09-20 | 23.830 | 24.070 | 23.830 | 23.830 | 23.255 | 54,017 |
← NewerPage 9 of 9 · 518 trading days
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.