Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	20.460	20.530	20.450	20.490	18.968	2,389
2023-11-28	20.380	20.490	20.370	20.490	18.968	1,546
2023-11-27	20.480	20.480	20.400	20.420	18.903	2,139
2023-11-24	20.480	20.610	20.440	20.570	19.042	2,479
2023-11-23	21.970	21.970	21.890	21.890	20.264	874
2023-11-22	20.390	20.390	20.310	20.350	18.838	1,684
2023-11-21	20.280	20.990	20.240	20.990	19.431	5,752
2023-11-20	20.040	20.290	20.000	20.280	18.774	12,516
2023-11-17	20.210	21.440	20.150	20.230	18.581	49,355
2023-11-16	20.210	20.280	20.110	20.280	18.627	4,038
2023-11-15	19.940	20.170	19.940	20.130	18.490	1,605
2023-11-14	19.950	20.040	19.900	19.910	18.288	1,176
2023-11-13	19.930	19.940	19.900	19.940	18.315	5,884
2023-11-10	19.840	19.910	19.680	19.910	18.288	3,000
2023-11-09	20.210	20.210	19.900	19.920	18.297	3,589
2023-11-08	20.350	20.350	20.320	20.320	18.664	977
2023-11-07	20.490	20.490	20.360	20.360	18.701	6,415
2023-11-06	20.520	20.560	20.460	20.460	18.793	3,966
2023-11-03	20.480	20.560	20.390	20.460	18.793	2,740
2023-11-02	20.250	20.260	20.250	20.260	18.609	749
2023-11-01	20.170	20.170	20.100	20.120	18.480	2,910
2023-10-31	19.870	19.950	19.840	19.840	18.223	831
2023-10-30	19.810	19.840	19.740	19.800	18.187	7,199
2023-10-27	20.100	20.100	19.640	19.640	18.040	4,718
2023-10-26	20.340	20.340	20.160	20.160	18.517	756
2023-10-25	20.470	20.520	20.320	20.520	18.848	2,000
2023-10-24	20.460	20.470	20.320	20.470	18.802	1,749
2023-10-23	20.650	20.650	20.480	20.480	18.811	554
2023-10-20	20.680	20.770	20.660	20.660	18.976	6,435
2023-10-19	20.360	20.650	20.310	20.610	18.930	27,188
2023-10-18	20.900	20.900	20.590	20.630	18.949	3,954
2023-10-17	21.130	21.350	20.950	20.970	19.261	5,224
2023-10-16	21.170	21.170	21.170	21.170	19.445	0
2023-10-13	21.220	21.220	21.160	21.170	19.445	3,807
2023-10-12	21.000	21.150	21.000	21.150	19.426	9,336
2023-10-11	21.440	21.440	21.120	21.120	19.399	4,138
2023-10-10	21.440	21.530	21.380	21.420	19.674	4,307
2023-10-06	21.220	21.220	21.200	21.200	19.472	677
2023-10-05	21.300	21.300	21.170	21.240	19.509	2,340
2023-10-04	20.990	21.040	20.990	21.040	19.325	276
2023-10-03	20.880	21.020	20.850	21.020	19.307	2,583
2023-10-02	20.990	20.990	20.900	20.990	19.280	2,351
2023-09-29	21.040	21.040	21.040	21.040	19.325	696
2023-09-28	21.200	21.240	21.180	21.210	19.482	3,023
2023-09-27	21.290	21.290	21.290	21.290	19.555	314
2023-09-26	21.530	21.530	21.500	21.530	19.776	1,450
2023-09-25	21.650	21.650	21.650	21.650	19.886	165
2023-09-22	21.740	21.740	21.720	21.720	19.950	492
2023-09-21	22.100	22.110	21.900	21.900	20.115	28,732
2023-09-20	22.090	22.100	22.070	22.070	20.272	1,420

← NewerPage 13 of 13 · 770 trading days

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.