Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	21.820	21.860	21.510	21.510	20.881	3,403
2025-07-30	21.940	22.030	21.850	21.920	21.279	2,058
2025-07-29	21.740	22.090	21.740	21.980	21.338	3,840
2025-07-28	21.770	21.870	21.690	21.770	21.134	4,944
2025-07-25	22.250	22.250	21.950	22.030	21.386	7,016
2025-07-24	22.150	22.200	22.140	22.180	21.532	5,533
2025-07-23	22.030	22.170	21.860	22.170	21.522	15,053
2025-07-22	21.680	22.000	21.680	21.980	21.338	2,203
2025-07-21	21.410	21.560	21.410	21.560	20.930	1,753
2025-07-18	21.600	21.600	21.450	21.450	20.823	7,880
2025-07-17	21.440	21.450	21.300	21.420	20.794	11,185
2025-07-16	21.060	21.750	21.000	21.570	20.940	32,946
2025-07-15	20.580	20.580	20.310	20.380	19.784	1,525
2025-07-14	20.450	20.540	20.400	20.530	19.930	5,689
2025-07-11	20.710	20.710	20.390	20.570	19.969	3,744
2025-07-10	20.540	20.830	20.480	20.690	20.085	7,899
2025-07-09	20.490	20.490	20.380	20.430	19.833	1,244
2025-07-08	20.300	20.510	20.300	20.420	19.823	8,737
2025-07-07	20.350	20.480	20.320	20.360	19.765	30,639
2025-07-04	20.720	20.800	20.380	20.600	19.998	3,899
2025-07-03	20.430	20.500	20.330	20.490	19.891	2,964
2025-07-02	20.430	20.480	20.370	20.430	19.833	6,998
2025-06-30	19.880	20.040	19.880	20.040	19.454	2,793
2025-06-27	19.850	20.100	19.850	20.030	19.445	9,980
2025-06-26	20.090	20.090	19.890	19.980	19.396	13,650
2025-06-25	19.920	20.080	19.920	20.030	19.445	6,882
2025-06-24	19.890	20.050	19.860	20.000	19.415	11,337
2025-06-23	19.830	19.890	19.730	19.890	19.309	11,356
2025-06-20	19.760	19.770	19.580	19.650	19.076	10,240
2025-06-19	19.900	19.920	19.760	19.760	19.182	615
2025-06-18	20.000	20.000	19.810	19.810	19.231	15,866
2025-06-17	20.240	20.240	20.010	20.030	19.445	1,415
2025-06-16	20.650	20.650	20.350	20.400	19.804	5,731
2025-06-13	20.660	20.690	20.590	20.590	19.988	6,712
2025-06-12	20.560	20.570	20.440	20.540	19.940	5,899
2025-06-11	20.510	20.510	20.350	20.410	19.813	5,466
2025-06-10	20.500	20.670	20.500	20.570	19.969	25,100
2025-06-09	20.390	20.500	20.390	20.400	19.804	3,855
2025-06-06	20.340	20.510	20.320	20.390	19.794	38,733
2025-06-05	20.100	20.260	20.100	20.230	19.639	12,313
2025-06-04	20.420	20.420	20.170	20.170	19.581	4,074
2025-06-03	20.340	20.370	20.300	20.320	19.726	2,375
2025-06-02	20.410	20.460	20.160	20.460	19.862	2,380
2025-05-30	20.330	20.460	20.330	20.410	19.813	5,917
2025-05-29	20.020	20.250	20.020	20.200	19.610	19,410
2025-05-28	20.190	20.190	20.000	20.090	19.503	10,166
2025-05-27	20.100	20.250	20.050	20.190	19.600	17,521
2025-05-26	20.330	20.970	19.790	20.580	19.814	4,210
2025-05-23	20.120	20.170	20.120	20.150	19.400	5,270
2025-05-22	20.170	20.170	19.990	20.100	19.352	17,451
2025-05-21	20.250	20.310	20.150	20.180	19.429	96,007
2025-05-20	19.990	20.240	19.990	20.230	19.477	75,490
2025-05-16	19.660	19.950	19.660	19.930	19.188	10,592
2025-05-15	19.560	19.690	19.510	19.690	18.957	19,168
2025-05-14	19.610	19.610	19.250	19.270	18.553	5,712
2025-05-13	20.000	20.000	19.530	19.570	18.842	26,992
2025-05-12	20.040	20.420	20.000	20.300	19.545	24,279
2025-05-09	20.610	20.610	20.320	20.320	19.564	18,576
2025-05-08	20.510	20.630	20.510	20.510	19.747	5,181
2025-05-07	20.320	20.740	20.320	20.740	19.968	1,953

← NewerPage 6 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.