Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29.690	29.690	28.950	29.120	28.801	32,911
2026-04-20	30.100	30.120	29.580	29.680	29.355	9,855
2026-04-17	30.300	30.320	29.990	30.240	29.909	5,048
2026-04-16	30.740	30.740	29.950	30.220	29.889	10,918
2026-04-15	30.860	31.030	30.500	30.690	30.354	10,804
2026-04-14	30.380	31.180	30.350	31.020	30.680	14,324
2026-04-13	30.810	30.810	30.330	30.660	30.324	3,922
2026-04-10	31.100	31.100	30.690	30.700	30.364	2,257
2026-04-09	30.920	31.400	30.920	31.060	30.720	1,952
2026-04-08	30.790	30.790	30.790	30.790	30.453	0
2026-04-07	31.150	31.150	30.650	30.790	30.453	3,448
2026-04-06	31.270	31.330	31.030	31.040	30.700	7,354
2026-04-02	31.720	31.720	31.220	31.220	30.878	12,679
2026-04-01	31.500	31.500	31.500	31.500	31.155	0
2026-03-31	31.240	31.590	31.240	31.500	31.155	16,180
2026-03-30	31.240	31.300	31.160	31.250	30.908	8,850
2026-03-27	30.850	31.280	30.850	31.000	30.660	13,209
2026-03-26	30.990	31.130	30.850	30.930	30.591	4,836
2026-03-25	30.340	31.160	30.340	30.980	30.640	9,129
2026-03-24	30.220	30.410	30.090	30.290	29.958	2,769
2026-03-23	30.500	30.510	30.260	30.410	30.077	26,809
2026-03-20	30.710	30.710	30.300	30.320	29.988	3,401
2026-03-19	30.620	30.750	30.620	30.690	30.354	9,365
2026-03-18	30.630	30.800	30.400	30.630	30.294	3,624
2026-03-17	31.390	31.390	30.630	30.630	30.294	10,378
2026-03-16	31.190	31.380	31.190	31.240	30.898	4,342
2026-03-13	31.390	31.390	31.200	31.200	30.858	834
2026-03-12	31.120	31.510	31.120	31.200	30.858	13,629
2026-03-11	31.330	31.370	31.290	31.370	31.026	2,212
2026-03-10	31.390	31.590	31.160	31.460	31.115	14,549
2026-03-09	30.830	31.420	30.830	31.320	30.977	17,835
2026-03-06	30.580	30.960	30.490	30.960	30.621	2,534
2026-03-05	31.400	31.400	30.520	30.860	30.522	9,171
2026-03-04	31.870	31.870	31.480	31.750	31.402	6,435
2026-03-03	31.830	31.830	31.660	31.780	31.432	5,035
2026-03-02	32.130	32.140	31.930	32.130	31.778	14,306
2026-02-27	31.480	32.130	31.480	32.130	31.778	9,314
2026-02-26	31.640	31.640	31.370	31.450	31.105	3,759
2026-02-25	31.720	31.890	31.620	31.730	31.382	7,338
2026-02-24	31.620	31.860	31.620	31.790	31.442	3,703
2026-02-23	31.480	31.810	31.480	31.780	31.268	3,947
2026-02-20	31.910	31.910	31.070	31.480	30.973	9,589
2026-02-19	31.670	31.870	31.650	31.870	31.357	3,409
2026-02-18	31.390	31.660	31.390	31.650	31.140	14,895
2026-02-17	31.400	31.510	31.340	31.510	31.002	6,137
2026-02-13	31.600	31.600	31.430	31.440	30.933	2,509
2026-02-12	31.160	31.770	30.980	31.750	31.239	19,574
2026-02-11	30.760	31.190	30.760	31.160	30.658	3,918
2026-02-10	30.810	31.050	30.790	30.820	30.323	3,269
2026-02-09	30.980	30.980	30.690	30.900	30.402	3,567
2026-02-06	30.720	31.110	30.720	31.080	30.579	14,968
2026-02-05	30.570	30.860	30.500	30.800	30.304	34,026
2026-02-04	30.400	30.480	30.250	30.330	29.841	5,459
2026-02-03	29.990	30.400	29.990	30.250	29.763	19,017
2026-02-02	29.600	29.860	29.580	29.850	29.369	5,321
2026-01-30	29.600	29.600	29.180	29.410	28.936	3,255
2026-01-29	29.660	29.660	29.430	29.590	29.113	3,196
2026-01-28	29.260	29.570	29.260	29.480	29.005	9,913
2026-01-27	28.940	29.130	28.850	29.130	28.661	1,780
2026-01-26	28.590	28.660	28.540	28.660	28.198	5,622

← NewerPage 3 of 13 · 769 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.