Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.470	20.470	20.300	20.340	19.583	635
2025-05-05	20.440	20.470	20.400	20.430	19.670	2,216
2025-05-02	20.600	20.620	20.470	20.590	19.824	5,660
2025-05-01	20.400	20.400	20.340	20.350	19.593	2,753
2025-04-30	20.780	20.780	20.440	20.560	19.795	4,846
2025-04-29	20.550	20.630	20.550	20.580	19.814	6,037
2025-04-28	20.440	20.470	20.440	20.460	19.699	3,180
2025-04-25	20.270	20.380	20.180	20.380	19.622	12,766
2025-04-24	20.400	20.440	20.260	20.440	19.679	1,693
2025-04-23	20.720	20.720	20.460	20.480	19.718	6,306
2025-04-22	20.900	20.900	20.750	20.820	20.045	1,372
2025-04-21	20.820	20.830	20.530	20.710	19.939	9,031
2025-04-17	20.220	20.840	20.220	20.780	20.007	2,831
2025-04-16	20.150	20.420	20.150	20.310	19.554	6,262
2025-04-15	20.500	20.500	20.150	20.280	19.525	11,309
2025-04-14	20.140	20.380	20.010	20.370	19.612	6,398
2025-04-11	19.780	20.080	19.650	20.020	19.275	3,905
2025-04-10	20.000	20.000	19.180	19.620	18.890	4,310
2025-04-09	18.900	20.110	18.900	19.960	19.217	15,738
2025-04-08	20.400	20.400	19.560	19.560	18.832	8,150
2025-04-07	19.880	19.960	19.500	19.900	19.160	10,565
2025-04-04	21.040	21.040	20.220	20.220	19.468	5,079
2025-04-03	20.890	21.170	20.890	21.140	20.353	4,544
2025-04-02	20.280	20.540	20.280	20.480	19.718	15,199
2025-04-01	21.000	21.030	20.250	20.270	19.516	8,330
2025-03-31	21.970	22.000	21.880	21.900	21.085	6,991
2025-03-28	21.640	21.720	21.530	21.610	20.806	4,055
2025-03-27	21.510	21.620	21.510	21.620	20.816	5,554
2025-03-26	21.290	21.420	21.290	21.380	20.585	4,176
2025-03-25	21.580	21.630	21.260	21.290	20.498	2,882
2025-03-24	21.610	21.620	21.530	21.610	20.806	2,352
2025-03-21	22.250	22.250	21.510	21.620	20.816	3,010
2025-03-20	21.410	21.560	21.410	21.550	20.748	6,606
2025-03-19	21.550	21.580	21.520	21.520	20.719	2,364
2025-03-18	21.640	21.740	21.610	21.730	20.921	4,616
2025-03-17	21.500	21.590	21.320	21.540	20.739	4,452
2025-03-14	21.500	21.540	21.410	21.510	20.710	5,914
2025-03-13	21.580	21.670	21.560	21.560	20.758	3,002
2025-03-12	21.770	21.770	21.520	21.590	20.787	7,361
2025-03-11	22.040	22.040	21.840	21.920	21.104	2,227
2025-03-10	22.070	22.400	22.070	22.160	21.335	21,054
2025-03-07	22.030	22.250	22.030	22.070	21.249	6,531
2025-03-06	21.820	21.940	21.670	21.910	21.095	7,012
2025-03-05	21.810	21.890	21.810	21.870	21.056	1,462
2025-03-04	21.840	21.840	21.840	21.840	21.027	0
2025-03-03	21.840	21.840	21.840	21.840	21.027	0
2025-02-28	21.800	21.840	21.540	21.840	21.027	7,390
2025-02-27	21.460	21.690	21.450	21.690	20.883	3,552
2025-02-26	21.800	21.800	21.540	21.560	20.758	4,875
2025-02-25	21.760	22.000	21.730	22.000	21.181	17,465
2025-02-24	21.440	21.810	21.440	21.670	20.864	11,050
2025-02-21	21.150	21.620	21.150	21.500	20.700	27,434
2025-02-20	20.900	21.140	20.900	21.110	20.325	54,788
2025-02-19	20.510	20.930	20.510	20.890	20.113	4,363
2025-02-18	20.330	20.560	20.290	20.510	19.747	29,574
2025-02-14	20.870	20.870	20.710	20.720	19.789	5,101
2025-02-13	20.620	20.910	20.620	20.820	19.885	76,831
2025-02-12	20.650	20.650	20.440	20.570	19.646	1,574
2025-02-11	20.500	20.710	20.450	20.670	19.741	4,062
2025-02-10	20.470	20.470	20.200	20.420	19.503	5,393

← NewerPage 7 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.