Johnson & Johnson CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	20.220	20.420	20.170	20.420	19.347	3,936
2024-11-12	20.600	20.600	20.300	20.340	19.271	5,132
2024-11-11	20.760	20.940	20.640	20.650	19.565	14,392
2024-11-08	20.830	20.870	20.700	20.730	19.641	5,955
2024-11-07	21.000	21.000	20.860	20.910	19.811	11,538
2024-11-06	21.270	21.270	21.020	21.050	19.944	3,599
2024-11-05	21.000	21.120	20.870	21.120	20.010	3,847
2024-11-04	21.260	21.260	21.060	21.090	19.982	3,460
2024-11-01	21.390	21.440	21.310	21.340	20.219	3,414
2024-10-31	21.330	21.380	21.310	21.320	20.200	5,762
2024-10-30	21.420	21.470	21.370	21.470	20.342	1,900
2024-10-29	21.490	21.500	21.340	21.350	20.228	3,830
2024-10-28	21.540	21.590	21.490	21.550	20.418	5,492
2024-10-25	21.880	21.880	21.410	21.440	20.313	3,341
2024-10-24	21.930	21.980	21.800	21.840	20.692	1,145
2024-10-23	21.780	22.110	21.780	22.110	20.948	5,798
2024-10-22	21.680	21.810	21.670	21.800	20.655	3,683
2024-10-21	21.850	21.850	21.680	21.700	20.560	2,917
2024-10-18	22.000	22.010	21.870	22.010	20.853	4,209
2024-10-17	21.940	21.940	21.860	21.940	20.787	2,998
2024-10-16	21.940	21.990	21.730	21.920	20.768	3,645
2024-10-15	21.220	22.130	21.220	21.880	20.730	6,442
2024-10-11	21.590	21.630	21.500	21.540	20.408	7,436
2024-10-10	21.490	21.490	21.360	21.420	20.294	9,042
2024-10-09	21.410	21.470	21.300	21.440	20.313	4,567
2024-10-08	21.360	21.360	21.190	21.290	20.171	8,583
2024-10-07	21.400	21.400	21.230	21.270	20.152	4,474
2024-10-04	21.210	21.390	21.200	21.390	20.266	3,080
2024-10-03	21.400	21.430	21.380	21.410	20.285	952
2024-10-02	21.510	21.510	21.510	21.510	20.380	242
2024-10-01	21.520	21.590	21.520	21.590	20.456	2,435
2024-09-30	21.470	21.630	21.430	21.630	20.493	4,370
2024-09-27	21.630	21.790	21.510	21.510	20.380	1,689
2024-09-26	21.350	21.540	21.350	21.540	20.408	5,580
2024-09-25	21.790	21.790	21.400	21.400	20.276	45,505
2024-09-24	21.570	21.770	21.570	21.660	20.522	7,271
2024-09-23	21.880	21.880	21.730	21.740	20.598	5,020
2024-09-20	21.890	21.890	21.880	21.880	20.730	717
2024-09-19	22.240	22.240	21.950	22.010	20.853	23,362
2024-09-18	22.150	22.320	22.150	22.200	21.034	375
2024-09-17	22.310	22.360	22.220	22.290	21.119	4,297
2024-09-16	22.170	22.300	22.170	22.300	21.128	3,799
2024-09-13	22.050	22.100	21.990	22.100	20.939	2,545
2024-09-12	22.010	22.010	21.720	21.980	20.825	6,151
2024-09-11	22.000	22.060	22.000	22.050	20.891	1,540
2024-09-10	22.290	22.380	22.290	22.360	21.185	17,634
2024-09-09	22.110	22.290	22.010	22.250	21.081	5,491
2024-09-06	21.960	22.110	21.920	21.950	20.797	5,707
2024-09-05	22.190	22.200	22.010	22.020	20.863	1,921
2024-09-04	22.310	22.500	22.210	22.350	21.176	2,088
2024-09-03	22.180	22.390	22.180	22.330	21.157	6,697
2024-08-30	21.930	22.120	21.930	22.120	20.958	2,591
2024-08-29	21.910	21.980	21.900	21.930	20.778	4,129
2024-08-28	21.920	22.010	21.830	21.890	20.740	3,672
2024-08-27	21.780	21.890	21.710	21.750	20.607	10,077
2024-08-26	21.900	22.100	21.900	21.960	20.649	4,797
2024-08-23	21.670	21.900	21.670	21.900	20.593	10,364
2024-08-22	21.480	21.640	21.470	21.640	20.348	6,706
2024-08-21	21.410	21.540	21.410	21.540	20.254	6,943
2024-08-20	21.400	21.460	21.370	21.370	20.094	7,043

← NewerPage 9 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.