Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	21.500	21.660	21.500	21.660	20.203	2,057
2024-02-26	21.790	21.790	21.590	21.630	20.175	9,546
2024-02-23	21.590	21.800	21.590	21.780	20.315	8,222
2024-02-22	21.310	21.580	21.310	21.580	20.129	2,177
2024-02-21	21.240	21.340	21.240	21.340	19.905	4,009
2024-02-20	21.230	21.280	21.200	21.250	19.821	7,415
2024-02-16	21.000	21.140	21.000	21.070	19.653	5,507
2024-02-15	21.190	21.250	21.190	21.250	19.671	2,776
2024-02-14	20.950	21.030	20.820	20.960	19.403	7,865
2024-02-13	21.150	21.150	21.010	21.060	19.496	2,113
2024-02-12	21.060	21.260	21.060	21.250	19.671	5,558
2024-02-09	20.950	21.100	20.950	21.100	19.533	2,561
2024-02-08	20.960	21.050	20.920	21.030	19.468	4,863
2024-02-07	21.440	21.440	21.220	21.250	19.671	5,398
2024-02-06	21.030	21.340	21.030	21.250	19.671	6,247
2024-02-05	21.090	21.090	20.940	20.980	19.422	4,762
2024-02-02	21.320	21.320	21.050	21.110	19.542	16,289
2024-02-01	21.360	21.360	21.220	21.280	19.699	1,240
2024-01-31	21.480	21.480	21.390	21.430	19.838	4,104
2024-01-30	21.370	21.370	21.340	21.340	19.755	1,681
2024-01-29	21.500	21.510	21.440	21.470	19.875	5,892
2024-01-26	21.520	21.520	21.470	21.470	19.875	3,794
2024-01-25	21.420	21.490	21.360	21.490	19.894	11,457
2024-01-24	21.520	21.520	21.390	21.420	19.829	3,020
2024-01-23	21.390	21.600	21.230	21.510	19.912	4,142
2024-01-22	21.750	21.930	21.750	21.870	20.245	14,686
2024-01-19	21.740	21.780	21.740	21.770	20.153	18,810
2024-01-18	21.570	21.730	21.570	21.710	20.097	3,097
2024-01-17	21.500	21.720	21.500	21.620	20.014	2,720
2024-01-16	21.790	21.790	21.600	21.640	20.032	4,230
2024-01-15	22.070	22.160	21.750	22.160	20.514	5,139
2024-01-12	21.820	21.900	21.820	21.900	20.273	5,576
2024-01-11	21.710	21.760	21.670	21.700	20.088	3,181
2024-01-10	21.860	21.860	21.760	21.760	20.144	2,001
2024-01-09	21.930	21.960	21.650	21.800	20.181	6,811
2024-01-08	21.760	21.790	21.560	21.790	20.171	5,170
2024-01-05	21.570	21.710	21.570	21.710	20.097	6,398
2024-01-04	21.810	21.810	21.640	21.670	20.060	128,222
2024-01-03	21.570	21.730	21.560	21.710	20.097	4,934
2024-01-02	21.170	21.750	21.170	21.580	19.977	5,877
2023-12-29	21.090	21.150	21.050	21.150	19.579	3,559
2023-12-28	21.200	21.200	21.100	21.100	19.533	6,756
2023-12-27	21.060	21.090	21.000	21.090	19.523	4,562
2023-12-22	20.980	21.080	20.940	20.970	19.412	3,620
2023-12-21	20.750	20.870	20.750	20.810	19.264	2,167
2023-12-20	21.000	21.000	20.630	20.660	19.125	7,157
2023-12-19	20.940	21.060	20.940	21.060	19.496	2,461
2023-12-18	20.850	21.080	20.850	21.000	19.440	6,148
2023-12-15	20.780	20.930	20.780	20.930	19.375	15,752
2023-12-14	21.110	21.140	21.010	21.010	19.449	8,593
2023-12-13	20.710	20.940	20.710	20.940	19.384	4,085
2023-12-12	20.950	20.950	20.860	20.870	19.320	1,901
2023-12-11	20.880	20.950	20.840	20.870	19.320	30,065
2023-12-08	21.010	21.010	20.780	20.840	19.292	9,199
2023-12-07	20.890	21.080	20.890	20.990	19.431	2,487
2023-12-06	21.140	21.220	21.100	21.110	19.542	2,971
2023-12-05	21.370	21.450	21.370	21.410	19.820	2,412
2023-12-04	21.350	21.560	21.350	21.460	19.866	7,472
2023-12-01	21.210	21.310	20.980	21.310	19.727	3,866
2023-11-30	20.570	20.900	20.570	20.900	19.347	6,351

← NewerPage 12 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.