Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	28.430	28.500	28.250	28.500	28.041	16,599
2026-01-22	28.210	28.470	28.210	28.370	27.913	3,378
2026-01-21	27.480	28.270	27.480	28.270	27.815	4,764
2026-01-20	28.250	28.290	27.900	28.290	27.834	7,716
2026-01-19	28.480	28.490	28.050	28.430	27.972	1,960
2026-01-16	28.480	28.480	28.300	28.330	27.874	3,077
2026-01-15	28.340	28.460	28.100	28.460	28.002	4,954
2026-01-14	27.850	28.290	27.850	28.290	27.834	6,594
2026-01-13	27.140	27.730	27.140	27.730	27.283	1,992
2026-01-12	26.650	27.160	26.500	27.160	26.722	3,875
2026-01-09	26.650	26.650	26.450	26.500	26.073	2,997
2026-01-08	26.850	27.000	26.620	26.660	26.231	6,835
2026-01-07	26.990	26.990	26.820	26.820	26.388	788
2026-01-06	26.370	26.690	26.370	26.590	26.162	1,992
2026-01-05	26.790	26.790	26.170	26.310	25.886	6,280
2026-01-02	26.630	26.830	26.630	26.830	26.398	4,974
2025-12-31	26.880	26.880	26.870	26.870	26.437	212
2025-12-30	26.970	26.970	26.840	26.900	26.467	1,636
2025-12-29	27.060	27.150	26.920	26.920	26.486	4,567
2025-12-24	26.740	26.740	26.740	26.740	26.309	0
2025-12-23	26.650	26.740	26.650	26.740	26.309	5,211
2025-12-22	26.700	26.700	26.700	26.700	26.270	663
2025-12-19	26.990	27.140	26.880	26.880	26.447	1,793
2025-12-18	27.210	27.340	27.040	27.120	26.683	13,527
2025-12-17	27.210	27.410	27.170	27.410	26.968	2,653
2025-12-16	27.690	27.690	27.140	27.180	26.742	14,357
2025-12-15	27.260	27.920	27.260	27.920	27.470	13,775
2025-12-12	27.320	27.520	27.310	27.480	27.037	3,009
2025-12-11	27.020	27.390	27.020	27.310	26.870	16,900
2025-12-10	25.930	26.860	25.930	26.860	26.427	10,209
2025-12-09	26.390	26.390	25.980	25.980	25.561	7,675
2025-12-08	26.280	26.380	26.210	26.210	25.788	3,356
2025-12-05	26.390	26.390	26.160	26.220	25.798	13,538
2025-12-04	26.700	26.700	26.220	26.260	25.837	7,114
2025-12-03	26.890	26.890	26.720	26.770	26.339	1,385
2025-12-02	26.650	26.710	26.420	26.700	26.270	11,666
2025-12-01	26.870	26.950	26.720	26.720	26.290	11,326
2025-11-28	27.000	27.000	26.630	26.780	26.349	1,534
2025-11-27	26.180	27.000	26.180	27.000	26.565	1,351
2025-11-26	26.920	27.010	26.890	27.010	26.575	2,312
2025-11-25	26.770	26.980	26.770	26.870	26.437	16,558
2025-11-24	26.530	26.740	26.420	26.740	26.147	25,781
2025-11-21	26.610	26.900	26.480	26.480	25.893	6,300
2025-11-20	26.280	26.500	26.280	26.400	25.815	12,605
2025-11-19	26.030	26.370	26.030	26.350	25.766	24,812
2025-11-18	25.900	26.030	25.860	26.030	25.453	5,803
2025-11-17	25.540	26.000	25.520	25.940	25.365	6,993
2025-11-14	25.210	25.650	25.210	25.510	24.945	4,920
2025-11-13	25.400	25.450	25.330	25.410	24.847	2,987
2025-11-12	25.260	25.320	25.150	25.320	24.759	1,721
2025-11-11	24.660	25.210	24.660	25.200	24.642	2,929
2025-11-10	24.220	24.520	24.220	24.510	23.967	3,508
2025-11-07	24.370	24.490	24.250	24.250	23.713	5,979
2025-11-06	24.380	24.380	24.160	24.300	23.762	27,913
2025-11-05	24.200	24.270	24.200	24.240	23.703	960
2025-11-04	24.170	24.380	24.170	24.320	23.781	1,541
2025-11-03	24.460	24.540	24.170	24.250	23.713	5,717
2025-10-31	24.480	24.650	24.370	24.620	24.074	14,483
2025-10-30	24.400	24.630	24.370	24.630	24.084	6,262
2025-10-29	24.190	24.300	24.050	24.300	23.762	4,754

← NewerPage 4 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.