Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	20.470	20.470	20.200	20.420	19.503	5,393
2025-02-07	20.390	20.400	20.280	20.280	19.369	2,882
2025-02-06	20.500	20.500	20.320	20.320	19.407	13,320
2025-02-05	20.400	20.480	20.370	20.470	19.550	3,429
2025-02-04	20.200	20.380	20.200	20.360	19.445	4,494
2025-02-03	20.060	20.170	19.990	20.100	19.197	27,978
2025-01-31	20.200	20.260	20.160	20.260	19.350	533
2025-01-30	20.150	20.390	20.140	20.270	19.359	9,258
2025-01-29	20.010	20.110	19.980	20.060	19.159	464
2025-01-28	20.280	20.280	19.950	19.980	19.082	8,233
2025-01-27	19.560	20.320	19.560	20.260	19.350	62,115
2025-01-24	19.520	19.550	19.430	19.510	18.634	6,209
2025-01-23	19.250	19.600	19.250	19.460	18.586	20,232
2025-01-22	19.170	19.300	18.900	19.270	18.404	113,347
2025-01-21	19.620	19.700	19.550	19.640	18.758	8,613
2025-01-20	19.260	19.830	19.260	19.500	18.624	1,642
2025-01-17	19.570	19.630	19.490	19.520	18.643	8,806
2025-01-16	19.060	19.630	19.060	19.620	18.739	13,057
2025-01-15	19.250	19.370	19.180	19.200	18.337	11,093
2025-01-14	19.190	19.220	18.980	19.220	18.357	5,416
2025-01-13	19.010	19.230	18.950	19.200	18.337	14,607
2025-01-10	18.780	19.030	18.750	18.890	18.041	12,433
2025-01-09	19.240	19.240	19.220	19.220	18.357	978
2025-01-08	19.340	19.340	18.790	18.880	18.032	27,835
2025-01-07	19.160	19.520	19.130	19.420	18.548	13,359
2025-01-06	19.150	19.190	18.980	19.080	18.223	20,331
2025-01-03	19.150	19.200	19.100	19.150	18.290	12,013
2025-01-02	19.300	19.300	19.100	19.100	18.242	6,669
2024-12-31	19.180	19.180	19.050	19.160	18.299	12,189
2024-12-30	19.280	19.280	19.000	19.060	18.204	14,564
2024-12-27	19.290	19.470	19.260	19.300	18.433	9,515
2024-12-24	19.210	19.360	19.210	19.360	18.490	6,648
2024-12-23	19.160	19.320	19.080	19.320	18.452	6,706
2024-12-20	19.140	19.310	19.100	19.230	18.366	3,190
2024-12-19	19.210	19.260	19.080	19.090	18.232	12,977
2024-12-18	19.310	19.450	19.270	19.280	18.414	8,374
2024-12-17	19.060	19.500	19.060	19.500	18.624	7,915
2024-12-16	19.540	19.540	19.090	19.120	18.261	53,645
2024-12-13	19.450	19.540	19.300	19.520	18.643	23,294
2024-12-12	19.630	19.630	19.430	19.470	18.595	11,408
2024-12-11	19.750	19.750	19.490	19.490	18.614	54,876
2024-12-10	20.000	20.030	19.790	19.840	18.949	8,221
2024-12-09	19.900	20.010	19.870	19.900	19.006	6,468
2024-12-06	19.930	19.940	19.740	19.870	18.977	18,208
2024-12-05	19.960	19.960	19.830	19.880	18.987	14,125
2024-12-04	20.170	20.170	19.830	19.950	19.054	77,731
2024-12-03	20.420	20.450	20.270	20.290	19.378	10,084
2024-12-02	20.660	20.660	20.490	20.610	19.684	4,271
2024-11-29	20.620	20.750	20.610	20.730	19.799	43,629
2024-11-28	20.570	20.850	20.450	20.450	19.531	3,666
2024-11-27	20.670	20.820	20.650	20.690	19.760	27,009
2024-11-26	20.540	20.570	20.400	20.570	19.646	4,087
2024-11-25	20.740	20.850	20.710	20.760	19.669	62,125
2024-11-22	20.870	20.880	20.560	20.670	19.584	7,423
2024-11-21	20.350	20.730	20.350	20.700	19.612	2,341
2024-11-20	20.520	20.520	20.250	20.380	19.309	2,568
2024-11-19	20.300	20.360	20.230	20.360	19.290	4,950
2024-11-18	20.380	20.660	20.380	20.590	19.508	3,230
2024-11-15	20.290	20.530	20.290	20.520	19.442	10,892
2024-11-14	20.480	20.480	20.070	20.230	19.167	9,148

← NewerPage 8 of 13 · 770 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.