American Express CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.450	26.760	26.300	26.760	26.760	4,733
2026-10-16	26.550	26.880	26.400	26.450	26.450	9,300
2026-10-15	26.080	26.530	26.080	26.460	26.460	12,000
2026-10-14	26.080	26.080	25.720	25.830	25.830	11,600
2026-10-13	26.340	26.400	26.000	26.170	26.170	20,700
2026-10-09	25.670	26.040	25.550	26.010	26.010	16,100
2026-10-08	25.540	26.000	25.500	26.000	25.920	9,100
2026-10-07	25.460	25.670	25.280	25.640	25.561	21,300
2026-10-06	25.870	25.870	25.650	25.710	25.631	9,700
2026-10-05	25.670	25.670	25.430	25.660	25.581	56,700
2026-10-02	25.840	25.840	25.330	25.570	25.491	8,131
2026-10-01	25.580	25.590	25.150	25.520	25.442	14,462
2026-09-30	25.780	25.920	25.690	25.700	25.621	16,919
2026-09-29	26.100	26.100	25.720	25.820	25.741	4,750
2026-09-28	26.100	26.100	25.700	25.820	25.741	11,553
2026-09-25	26.030	26.180	25.760	26.100	26.020	5,311
2026-09-24	25.520	25.780	25.370	25.780	25.701	10,652
2026-09-23	25.700	25.830	25.480	25.480	25.402	17,657
2026-09-22	26.680	26.680	25.840	25.840	25.761	24,773
2026-09-21	26.520	26.540	26.360	26.520	26.438	8,452
2026-09-18	26.270	26.490	26.150	26.460	26.379	6,743
2026-09-17	26.860	26.860	26.360	26.360	26.279	16,366
2026-09-16	27.300	27.300	26.260	26.470	26.389	27,306
2026-09-15	27.680	27.680	27.260	27.440	27.356	5,666
2026-09-14	27.670	27.670	27.550	27.630	27.545	1,900
2026-09-11	27.500	27.500	27.410	27.450	27.366	2,584
2026-09-10	27.000	27.160	27.000	27.110	27.027	6,515
2026-09-09	27.140	27.280	27.140	27.260	27.176	3,009
2026-09-08	27.450	27.720	27.450	27.610	27.525	2,319
2026-09-04	27.670	27.720	27.570	27.610	27.525	4,577
2026-09-03	28.180	28.180	27.810	27.910	27.824	4,325
2026-09-02	27.850	28.010	27.850	27.890	27.804	8,770
2026-09-01	27.920	27.920	27.400	27.410	27.326	18,427
2026-08-31	28.080	28.080	27.970	27.970	27.884	8,216
2026-08-28	28.160	28.340	28.160	28.210	28.123	5,926
2026-08-27	28.440	28.440	28.120	28.220	28.133	4,448
2026-08-26	28.460	28.520	28.370	28.480	28.392	54,904
2026-08-25	28.460	28.590	28.460	28.470	28.382	1,365
2026-08-24	28.930	29.090	28.570	28.580	28.492	9,154
2026-08-21	28.440	28.460	28.420	28.420	28.333	4,754
2026-08-20	28.310	28.360	28.090	28.090	28.004	3,666
2026-08-19	28.780	29.080	28.750	28.750	28.662	4,442
2026-08-18	28.550	28.640	28.550	28.640	28.552	1,418
2026-08-17	28.730	28.750	28.530	28.530	28.442	1,269
2026-08-14	29.320	29.320	28.990	28.990	28.901	5,365
2026-08-13	29.150	29.150	28.960	29.120	29.030	5,813
2026-08-12	28.770	29.130	28.670	29.100	29.011	4,246
2026-08-11	29.010	29.010	28.880	28.880	28.791	1,249
2026-08-10	28.570	28.730	28.570	28.690	28.602	2,859
2026-08-07	29.100	29.100	28.810	28.860	28.771	5,868
2026-08-06	29.650	29.650	29.040	29.040	28.951	2,928
2026-08-05	29.880	29.880	29.500	29.610	29.519	2,955
2026-08-04	29.210	29.500	29.210	29.420	29.330	4,874
2026-07-31	28.730	28.810	28.520	28.520	28.432	1,658
2026-07-30	28.020	28.550	28.000	28.540	28.452	2,994
2026-07-29	28.620	28.620	28.050	28.050	27.964	4,074
2026-07-28	28.780	28.780	28.220	28.540	28.452	5,041
2026-07-27	27.920	28.460	27.920	28.440	28.353	20,283
2026-07-24	27.700	27.810	27.020	27.640	27.555	33,340
2026-07-23	29.000	29.160	28.690	28.920	28.831	13,420

Page 1 of 5 · 249 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.