Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.550	32.560	32.500	32.560	32.560	4,600
2026-10-15	33.300	33.300	32.310	32.310	32.310	4,455
2026-10-14	31.900	32.350	31.900	32.310	32.310	1,900
2026-10-13	32.040	32.040	31.300	31.710	31.710	7,168
2026-10-09	32.790	33.300	32.790	33.300	33.300	1,500
2026-10-08	32.800	32.800	32.250	32.710	32.710	3,600
2026-10-07	33.100	33.180	32.950	32.950	32.950	1,800
2026-10-06	32.260	32.510	32.260	32.510	32.510	1,000
2026-10-05	32.520	32.520	32.230	32.230	32.230	4,100
2026-10-02	32.750	32.880	32.550	32.660	32.660	1,600
2026-10-01	33.570	33.570	33.000	33.080	33.080	2,400
2026-09-30	33.800	33.800	33.800	33.800	33.800	1,000
2026-09-29	34.490	34.490	34.440	34.440	34.440	1,100
2026-09-28	34.690	34.740	34.630	34.740	34.740	400
2026-09-24	34.740	34.740	34.610	34.610	34.610	300
2026-09-23	34.460	34.460	34.090	34.130	34.130	1,400
2026-09-22	34.270	34.430	34.250	34.380	34.380	33,400
2026-09-18	34.730	34.730	34.730	34.730	34.730	100
2026-09-17	34.380	34.400	34.210	34.210	34.210	2,900
2026-09-16	34.190	34.220	34.070	34.220	34.220	1,300
2026-09-15	33.940	34.070	33.940	34.070	34.070	300
2026-09-14	34.350	34.350	34.090	34.090	34.090	5,900
2026-09-11	34.300	34.300	33.970	33.980	33.980	400
2026-09-10	34.090	34.100	34.090	34.090	34.090	6,000
2026-09-09	34.280	34.280	34.280	34.280	34.280	100
2026-09-04	35.230	35.230	35.210	35.210	35.210	500
2026-09-03	35.630	35.660	35.600	35.660	35.660	2,500
2026-09-02	35.210	35.300	35.080	35.300	35.300	3,100
2026-09-01	34.250	34.660	34.250	34.660	34.660	500
2026-08-31	34.040	34.100	34.040	34.070	34.070	400
2026-08-28	33.960	34.230	33.960	34.230	34.230	4,900
2026-08-27	32.520	32.520	32.520	32.520	32.520	3,600
2026-08-26	32.520	32.520	32.520	32.520	32.520	1,800
2026-08-25	32.520	32.520	32.520	32.520	32.520	3,600
2026-08-24	32.520	32.520	32.520	32.520	32.349	2,500
2026-08-21	32.520	32.520	32.520	32.520	32.349	0
2026-08-20	32.520	32.520	32.520	32.520	32.349	0
2026-08-19	32.520	32.520	32.520	32.520	32.349	0
2026-08-18	32.520	32.520	32.520	32.520	32.349	0
2026-08-17	32.520	32.520	32.520	32.520	32.349	0
2026-08-14	32.520	32.520	32.520	32.520	32.349	0
2026-08-13	32.520	32.520	32.520	32.520	32.349	0
2026-08-12	32.520	32.520	32.520	32.520	32.349	0
2026-08-11	32.520	32.520	32.520	32.520	32.349	0
2026-08-10	32.520	32.520	32.520	32.520	32.349	0
2026-08-07	32.520	32.520	32.520	32.520	32.349	0
2026-08-06	32.520	32.520	32.520	32.520	32.349	0
2026-08-05	32.520	32.520	32.520	32.520	32.349	0
2026-08-04	32.520	32.520	32.520	32.520	32.349	0
2026-07-31	32.520	32.520	32.520	32.520	32.349	0
2026-07-30	32.520	32.520	32.520	32.520	32.349	0
2026-07-29	32.520	32.520	32.520	32.520	32.349	0
2026-07-28	32.520	32.520	32.520	32.520	32.349	0
2026-07-27	32.520	32.520	32.520	32.520	32.349	0
2026-07-24	32.520	32.520	32.520	32.520	32.349	0
2026-07-23	32.520	32.520	32.520	32.520	32.349	0
2026-07-22	32.520	32.520	32.520	32.520	32.349	0
2026-07-21	32.520	32.520	32.520	32.520	32.349	0
2026-07-20	32.520	32.520	32.520	32.520	32.349	0
2026-07-17	32.440	32.760	32.370	32.520	32.349	48,933

Page 1 of 13 · 769 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.1708 USD
2026-05-26	0.1727 USD
2026-02-24	0.1655 USD
2025-11-25	0.1644 USD
2025-08-26	0.1688 USD
2025-05-27	0.1692 USD
2025-02-18	0.1661 USD
2024-11-26	0.1656 USD
2024-08-27	0.1659 USD
2024-05-17	0.1656 USD
2024-02-16	0.1602 USD
2023-11-20	0.1575 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.