Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	32.320	32.320	32.040	32.040	31.872	700
2026-07-15	31.800	31.800	31.800	31.800	31.633	100
2026-07-14	32.450	32.550	32.360	32.550	32.379	6,900
2026-07-13	32.930	32.930	32.930	32.930	32.757	100
2026-07-10	33.350	33.350	32.840	32.930	32.757	3,669
2026-07-09	33.420	33.420	33.210	33.210	33.036	621
2026-07-08	34.040	34.040	34.040	34.040	33.861	2,000
2026-07-07	34.040	34.040	34.040	34.040	33.861	3,600
2026-07-06	34.040	34.040	34.040	34.040	33.861	1,000
2026-07-03	33.800	34.060	33.800	34.040	33.861	1,008
2026-07-02	32.690	33.680	32.690	33.680	33.503	4,361
2026-06-30	33.390	33.390	32.670	32.690	32.518	5,853
2026-06-29	32.610	33.160	32.610	33.160	32.986	9,943
2026-06-26	32.020	32.720	32.020	32.600	32.429	12,943
2026-06-25	31.610	31.760	31.400	31.460	31.295	7,615
2026-06-24	30.780	31.080	30.680	30.900	30.738	7,783
2026-06-23	30.310	30.730	30.180	30.710	30.549	10,374
2026-06-22	29.560	29.600	29.430	29.600	29.445	1,136
2026-06-19	29.350	29.470	28.780	29.110	28.957	1,944
2026-06-18	29.400	29.520	29.250	29.270	29.116	3,115
2026-06-17	30.210	30.210	29.680	30.070	29.912	4,434
2026-06-16	30.290	30.290	30.000	30.200	30.041	2,797
2026-06-15	30.690	30.690	30.150	30.290	30.131	6,792
2026-06-12	30.660	30.900	30.600	30.850	30.688	5,266
2026-06-11	30.700	31.000	30.660	30.660	30.499	24,469
2026-06-10	30.680	30.940	30.500	30.650	30.489	21,060
2026-06-09	29.870	30.500	29.870	30.390	30.230	4,274
2026-06-08	29.920	29.950	29.700	29.810	29.653	9,679
2026-06-05	29.600	30.210	29.600	29.920	29.763	6,828
2026-06-04	29.230	29.350	29.030	29.350	29.196	4,441
2026-06-03	28.700	28.770	28.650	28.690	28.539	3,975
2026-06-02	28.700	28.840	28.500	28.700	28.549	13,552
2026-06-01	28.860	28.860	28.500	28.770	28.619	6,415
2026-05-29	29.540	29.670	28.950	28.950	28.798	5,475
2026-05-28	29.750	29.780	29.610	29.780	29.624	1,043
2026-05-27	29.550	29.850	29.550	29.750	29.594	3,961
2026-05-26	30.020	30.020	29.530	29.610	29.454	6,218
2026-05-25	30.620	30.620	29.960	30.100	29.770	8,100
2026-05-22	30.000	30.200	30.000	30.160	29.829	3,445
2026-05-21	29.290	29.750	29.290	29.750	29.424	12,965
2026-05-20	29.760	29.780	29.500	29.500	29.177	3,546
2026-05-19	29.560	29.610	29.340	29.560	29.236	7,091
2026-05-15	29.630	29.630	29.180	29.180	28.860	7,610
2026-05-14	29.760	29.810	29.540	29.670	29.345	6,525
2026-05-13	29.100	29.650	29.100	29.650	29.325	9,246
2026-05-12	28.650	29.220	28.650	28.900	28.583	8,193
2026-05-11	28.430	28.660	28.380	28.420	28.109	2,840
2026-05-08	28.590	28.680	28.460	28.480	28.168	3,737
2026-05-07	28.730	28.730	28.440	28.650	28.336	3,366
2026-05-06	29.100	29.100	28.730	28.840	28.524	5,990
2026-05-05	28.900	29.100	28.900	29.060	28.742	2,161
2026-05-04	29.060	29.060	28.860	28.900	28.583	2,656
2026-05-01	29.380	29.540	29.280	29.280	28.959	12,637
2026-04-30	29.650	29.710	29.550	29.630	29.305	1,650
2026-04-29	29.280	29.380	29.170	29.200	28.880	9,030
2026-04-28	29.200	29.680	29.200	29.300	28.979	3,432
2026-04-27	29.190	29.190	28.950	28.990	28.672	5,169
2026-04-24	29.580	29.580	29.300	29.360	29.038	810
2026-04-23	29.340	29.750	29.340	29.680	29.355	4,182
2026-04-22	29.250	29.250	28.840	29.060	28.742	5,337

← NewerPage 2 of 3 · 122 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.