Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	20.440	20.440	20.040	20.080	18.881	12,699
2024-05-22	20.230	20.630	20.230	20.560	19.333	7,657
2024-05-21	20.260	20.400	19.650	20.290	19.079	7,696
2024-05-17	20.730	20.730	20.620	20.710	19.474	12,948
2024-05-16	20.550	20.670	20.430	20.610	19.224	41,631
2024-05-15	20.460	20.480	20.270	20.480	19.103	10,660
2024-05-14	20.320	20.340	20.200	20.330	18.963	3,742
2024-05-13	20.150	20.280	20.150	20.280	18.916	4,823
2024-05-10	20.070	20.140	20.020	20.140	18.785	15,357
2024-05-09	20.010	20.160	20.010	20.130	18.776	11,926
2024-05-08	20.050	20.050	19.960	19.990	18.646	2,699
2024-05-07	19.930	20.050	19.910	19.910	18.571	5,666
2024-05-06	19.980	19.990	19.830	19.930	18.590	4,795
2024-05-03	20.000	20.050	19.920	20.050	18.702	500
2024-05-02	20.120	20.130	20.060	20.120	18.767	2,706
2024-05-01	20.000	20.290	19.950	20.290	18.925	7,601
2024-04-30	19.760	19.760	19.410	19.430	18.123	12,324
2024-04-29	19.700	19.730	19.580	19.730	18.403	6,701
2024-04-26	19.700	19.710	19.600	19.630	18.310	6,596
2024-04-25	20.040	20.040	19.650	19.700	18.375	1,560
2024-04-24	19.800	19.950	19.720	19.930	18.590	7,087
2024-04-23	20.000	20.170	19.920	20.080	18.730	4,788
2024-04-22	19.950	20.160	19.780	20.010	18.664	14,677
2024-04-19	19.660	19.870	19.450	19.870	18.534	8,016
2024-04-18	19.540	19.570	19.240	19.570	18.254	7,857
2024-04-17	19.380	19.450	19.350	19.450	18.142	27,676
2024-04-16	19.480	19.520	19.250	19.420	18.114	9,033
2024-04-15	19.850	20.050	19.790	19.830	18.496	17,027
2024-04-12	19.940	19.950	19.790	19.800	18.468	9,582
2024-04-11	20.070	20.070	19.980	20.000	18.655	11,785
2024-04-10	20.470	20.470	20.120	20.200	18.841	12,414
2024-04-09	20.320	20.460	20.300	20.460	19.084	6,733
2024-04-08	20.470	20.470	20.360	20.370	19.000	5,780
2024-04-05	20.450	20.550	20.380	20.480	19.103	20,364
2024-04-04	20.850	20.850	20.480	20.490	19.112	7,772
2024-04-03	20.980	21.000	20.730	20.750	19.354	4,665
2024-04-02	20.970	21.200	20.970	21.200	19.774	5,930
2024-04-01	21.110	21.210	21.090	21.210	19.784	5,555
2024-03-28	21.260	21.320	21.250	21.280	19.849	11,547
2024-03-27	21.040	21.240	20.990	21.230	19.802	25,592
2024-03-26	20.930	20.930	20.860	20.910	19.504	15,180
2024-03-25	20.820	20.880	20.820	20.880	19.476	2,271
2024-03-22	20.910	20.930	20.850	20.870	19.466	26,012
2024-03-21	20.870	21.050	20.850	20.940	19.532	11,570
2024-03-20	20.910	20.950	20.870	20.870	19.466	8,780
2024-03-19	21.000	21.020	20.920	20.980	19.569	8,059
2024-03-18	21.280	21.280	21.040	21.060	19.644	11,373
2024-03-15	21.270	21.270	21.140	21.250	19.821	7,559
2024-03-14	21.580	21.580	21.370	21.390	19.951	3,790
2024-03-13	21.530	21.740	21.530	21.660	20.203	33,495
2024-03-12	21.750	21.890	21.680	21.890	20.418	5,612
2024-03-11	21.450	21.690	21.370	21.690	20.231	2,358
2024-03-08	21.340	21.520	21.310	21.420	19.979	18,878
2024-03-07	21.440	21.440	21.280	21.380	19.942	8,275
2024-03-06	21.530	21.630	21.410	21.410	19.970	2,335
2024-03-05	21.530	21.590	21.430	21.510	20.063	4,477
2024-03-04	21.750	21.750	21.290	21.490	20.045	11,679
2024-03-01	21.730	21.840	21.730	21.800	20.334	4,738
2024-02-29	21.720	21.790	21.680	21.740	20.278	5,086
2024-02-28	21.690	21.730	21.590	21.730	20.269	3,251

← NewerPage 11 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.