Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	21.260	21.360	21.260	21.260	19.991	5,927
2024-08-16	21.150	21.350	21.150	21.310	20.038	4,731
2024-08-15	21.190	21.290	21.150	21.230	19.963	8,588
2024-08-14	21.130	21.290	21.130	21.190	19.925	21,202
2024-08-13	21.060	21.190	20.940	21.170	19.906	4,845
2024-08-12	21.480	21.570	21.250	21.360	20.085	5,052
2024-08-09	21.430	21.500	21.410	21.490	20.207	1,524
2024-08-08	21.360	21.480	21.320	21.400	20.122	4,508
2024-08-07	21.190	21.430	21.190	21.210	19.944	3,316
2024-08-06	21.660	21.660	21.230	21.230	19.963	29,686
2024-08-02	21.600	22.000	21.540	21.900	20.593	21,987
2024-08-01	21.250	21.500	21.120	21.500	20.216	6,573
2024-07-31	21.470	21.470	21.130	21.140	19.878	8,184
2024-07-30	21.300	21.600	21.290	21.600	20.310	4,290
2024-07-29	21.220	21.350	21.220	21.300	20.028	1,901
2024-07-26	21.390	21.570	21.370	21.500	20.216	8,647
2024-07-25	20.900	21.400	20.900	21.380	20.104	10,201
2024-07-24	20.570	20.880	20.570	20.870	19.624	7,249
2024-07-23	20.580	20.580	20.290	20.430	19.210	3,950
2024-07-22	20.800	20.800	20.580	20.650	19.417	4,031
2024-07-19	20.690	20.690	20.610	20.690	19.455	2,129
2024-07-18	20.880	21.020	20.800	20.820	19.577	18,687
2024-07-17	20.320	21.010	20.320	20.900	19.652	21,866
2024-07-16	20.150	20.190	20.090	20.140	18.938	7,643
2024-07-15	20.050	20.050	19.920	19.980	18.787	3,887
2024-07-12	20.110	20.120	20.000	20.090	18.891	5,202
2024-07-11	20.040	20.110	19.900	20.050	18.853	4,034
2024-07-10	19.770	20.010	19.640	20.010	18.815	5,439
2024-07-09	19.450	19.690	19.450	19.690	18.514	6,043
2024-07-08	19.660	19.660	19.450	19.480	18.317	5,139
2024-07-05	19.560	19.620	19.350	19.620	18.449	6,804
2024-07-04	19.850	19.950	19.340	19.920	18.731	3,966
2024-07-03	19.490	19.490	19.320	19.320	18.167	16,402
2024-07-02	19.590	19.610	19.540	19.580	18.411	5,302
2024-06-28	19.590	19.600	19.520	19.560	18.392	6,218
2024-06-27	19.700	19.700	19.400	19.530	18.364	6,197
2024-06-26	19.570	19.710	19.550	19.680	18.505	8,588
2024-06-25	19.960	19.960	19.690	19.730	18.552	4,967
2024-06-24	19.870	20.040	19.870	20.010	18.815	6,464
2024-06-21	19.920	19.950	19.860	19.950	18.759	7,704
2024-06-20	19.530	19.830	19.530	19.820	18.637	34,490
2024-06-19	19.330	19.690	19.330	19.690	18.514	1,274
2024-06-18	19.580	19.580	19.470	19.520	18.355	7,261
2024-06-17	19.490	19.570	19.410	19.560	18.392	6,763
2024-06-14	19.500	19.500	19.420	19.470	18.308	5,877
2024-06-13	19.330	19.510	19.320	19.510	18.345	3,904
2024-06-12	19.560	19.590	19.470	19.470	18.308	3,215
2024-06-11	19.600	19.690	19.500	19.690	18.514	2,383
2024-06-10	19.720	19.730	19.570	19.730	18.552	6,634
2024-06-07	19.590	19.840	19.590	19.750	18.571	5,894
2024-06-06	19.530	19.670	19.530	19.640	18.467	1,034
2024-06-05	19.850	19.850	19.570	19.590	18.420	4,776
2024-06-04	19.860	19.870	19.650	19.820	18.637	5,112
2024-06-03	19.850	19.910	19.730	19.800	18.618	10,998
2024-05-31	19.550	19.770	19.510	19.670	18.496	8,063
2024-05-30	19.400	19.500	19.340	19.490	18.326	4,876
2024-05-29	19.320	19.410	19.320	19.400	18.242	8,283
2024-05-28	19.710	19.710	19.320	19.350	18.195	19,650
2024-05-27	20.050	20.050	20.040	20.040	18.844	2,835
2024-05-24	19.950	19.950	19.700	19.720	18.543	2,095

← NewerPage 10 of 13 · 770 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.