Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.430	24.470	24.320	24.320	23.781	4,391
2025-10-27	24.700	24.810	24.700	24.790	24.241	7,196
2025-10-24	24.920	24.920	24.690	24.770	24.221	5,350
2025-10-23	25.180	25.180	24.960	25.030	24.475	38,245
2025-10-22	25.120	25.160	25.050	25.130	24.573	822
2025-10-21	25.300	25.300	25.010	25.020	24.466	6,972
2025-10-20	25.170	25.300	25.100	25.280	24.720	13,192
2025-10-17	25.170	25.190	25.090	25.180	24.622	5,735
2025-10-16	25.070	25.140	24.940	24.940	24.387	6,076
2025-10-15	25.000	25.130	24.750	24.980	24.426	6,344
2025-10-14	25.180	25.340	24.260	24.800	24.250	17,821
2025-10-10	24.910	24.960	24.770	24.840	24.290	15,178
2025-10-09	24.850	25.000	24.760	24.920	24.368	18,868
2025-10-08	24.700	24.790	24.620	24.760	24.211	6,163
2025-10-07	24.210	24.580	24.000	24.520	23.977	9,096
2025-10-06	24.680	24.680	24.450	24.550	24.006	6,272
2025-10-03	24.360	24.750	24.360	24.610	24.065	28,992
2025-10-02	24.220	24.290	24.190	24.280	23.742	5,851
2025-10-01	24.220	24.320	24.040	24.270	23.732	14,093
2025-09-30	23.830	24.250	23.830	24.200	23.664	14,749
2025-09-29	23.500	23.730	23.500	23.710	23.185	5,039
2025-09-26	23.350	23.480	23.190	23.460	22.940	17,110
2025-09-25	23.200	23.240	23.060	23.150	22.637	3,192
2025-09-24	22.930	23.090	22.930	23.070	22.559	5,407
2025-09-23	22.800	23.080	22.800	23.050	22.539	16,036
2025-09-22	22.880	22.880	22.730	22.750	22.246	11,919
2025-09-19	22.720	23.030	22.720	22.940	22.432	4,093
2025-09-18	23.020	23.060	22.720	22.770	22.265	11,410
2025-09-17	23.160	23.250	23.090	23.130	22.617	7,679
2025-09-16	23.260	23.260	23.000	23.060	22.549	3,366
2025-09-15	23.280	23.280	23.130	23.180	22.666	4,352
2025-09-12	23.300	23.300	23.210	23.260	22.745	2,207
2025-09-11	23.120	23.320	23.120	23.290	22.774	5,560
2025-09-10	23.000	23.000	22.780	22.940	22.432	6,727
2025-09-09	23.340	23.340	23.090	23.140	22.627	987
2025-09-08	23.120	23.330	23.120	23.230	22.715	6,713
2025-09-05	23.290	23.350	23.200	23.230	22.715	10,561
2025-09-04	23.340	23.360	23.240	23.350	22.833	4,469
2025-09-03	23.100	23.200	23.100	23.160	22.647	464
2025-09-02	22.990	23.370	22.990	23.250	22.735	5,493
2025-08-29	22.890	23.140	22.890	23.140	22.627	1,571
2025-08-28	23.000	23.000	22.920	22.920	22.412	1,809
2025-08-27	23.200	23.200	23.100	23.100	22.588	4,720
2025-08-26	23.000	23.120	23.000	23.090	22.578	5,045
2025-08-25	23.550	23.550	23.330	23.350	22.668	5,759
2025-08-22	23.550	23.650	23.210	23.440	22.755	7,147
2025-08-21	23.370	23.500	23.370	23.440	22.755	3,407
2025-08-20	23.210	23.500	23.210	23.340	22.658	14,342
2025-08-19	22.910	23.270	22.910	23.220	22.541	5,897
2025-08-18	23.130	23.160	23.040	23.040	22.367	4,232
2025-08-15	22.960	23.140	22.960	23.110	22.435	3,636
2025-08-14	22.810	22.960	22.630	22.870	22.202	5,102
2025-08-13	22.640	22.820	22.640	22.770	22.105	1,396
2025-08-12	22.790	22.790	22.500	22.580	21.920	2,721
2025-08-11	22.640	22.780	22.640	22.750	22.085	6,173
2025-08-08	22.400	22.720	22.400	22.660	21.998	4,884
2025-08-07	22.350	22.410	22.280	22.390	21.736	7,854
2025-08-06	22.250	22.510	22.250	22.320	21.668	24,322
2025-08-05	22.210	22.410	22.210	22.250	21.600	4,544
2025-08-01	21.770	21.910	21.650	21.910	21.270	6,966

← NewerPage 5 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.