JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	28.680	28.680	28.450	28.660	27.376	8,551
2024-08-20	28.770	28.770	28.580	28.660	27.376	6,217
2024-08-19	28.610	28.780	28.610	28.780	27.491	6,081
2024-08-16	28.490	28.600	28.430	28.600	27.319	4,603
2024-08-15	28.480	28.500	28.210	28.280	27.013	5,889
2024-08-14	27.800	28.130	27.700	28.110	26.851	9,659
2024-08-13	27.570	27.810	27.490	27.810	26.564	4,385
2024-08-12	27.490	27.610	27.300	27.540	26.306	6,727
2024-08-09	27.330	27.540	27.230	27.530	26.297	8,470
2024-08-08	27.070	27.380	27.070	27.340	26.115	21,797
2024-08-07	27.230	27.460	26.780	26.780	25.580	13,086
2024-08-06	26.240	26.960	26.060	26.820	25.619	9,771
2024-08-02	27.260	27.260	26.370	26.600	25.408	53,366
2024-08-01	28.500	28.500	27.590	27.780	26.536	12,519
2024-07-31	28.700	28.870	28.440	28.480	27.204	12,545
2024-07-30	28.550	28.810	28.490	28.810	27.519	144,657
2024-07-29	28.280	28.280	28.160	28.200	26.937	5,317
2024-07-26	28.100	28.440	27.890	28.370	27.099	12,946
2024-07-25	27.840	28.050	27.840	28.000	26.746	24,524
2024-07-24	27.910	28.270	27.830	27.900	26.650	21,139
2024-07-23	28.230	28.260	28.120	28.120	26.860	7,295
2024-07-22	28.030	28.390	28.030	28.150	26.889	16,019
2024-07-19	28.270	28.310	28.010	28.030	26.774	8,988
2024-07-18	28.970	28.970	27.990	28.090	26.832	36,634
2024-07-17	28.600	29.060	28.590	29.030	27.730	28,134
2024-07-16	28.220	28.610	27.840	28.610	27.328	23,964
2024-07-15	27.760	28.310	27.760	28.130	26.870	27,234
2024-07-12	27.380	27.700	27.060	27.440	26.211	21,839
2024-07-11	27.620	27.790	27.510	27.750	26.507	11,255
2024-07-10	27.510	27.810	27.510	27.810	26.564	7,850
2024-07-09	27.570	28.030	27.500	27.790	26.545	16,304
2024-07-08	27.450	27.650	27.310	27.450	26.220	18,334
2024-07-05	27.850	27.850	27.370	27.420	26.192	31,286
2024-07-04	27.540	28.100	27.470	27.630	26.244	967
2024-07-03	28.110	28.110	27.800	28.110	26.700	15,904
2024-07-02	27.400	27.950	27.400	27.950	26.548	16,497
2024-06-28	26.840	27.090	26.770	27.070	25.712	17,601
2024-06-27	26.530	26.730	26.390	26.680	25.341	24,901
2024-06-26	26.530	26.530	26.310	26.470	25.142	17,214
2024-06-25	26.720	26.720	26.490	26.520	25.189	16,037
2024-06-24	26.550	26.670	26.530	26.670	25.332	26,892
2024-06-21	26.200	26.370	26.010	26.340	25.018	219,721
2024-06-20	26.380	26.680	26.260	26.570	25.237	23,913
2024-06-19	26.060	26.570	25.750	25.750	24.458	5,001
2024-06-18	26.120	26.460	26.030	26.340	25.018	33,720
2024-06-17	25.940	26.170	25.930	26.070	24.762	186,930
2024-06-14	25.740	26.070	25.670	25.960	24.657	46,402
2024-06-13	25.720	26.020	25.570	25.950	24.648	35,737
2024-06-12	26.180	26.300	25.600	25.600	24.315	7,050
2024-06-11	26.000	26.160	26.000	26.040	24.733	23,759
2024-06-10	26.550	26.760	26.550	26.740	25.398	2,086
2024-06-07	26.430	26.910	26.430	26.780	25.436	29,146
2024-06-06	26.400	26.500	26.200	26.340	25.018	18,930
2024-06-05	26.750	26.750	26.400	26.420	25.094	27,691
2024-06-04	26.950	27.040	26.570	26.660	25.322	77,240
2024-06-03	27.160	27.160	26.710	27.030	25.674	65,698
2024-05-31	26.730	27.200	26.580	27.200	25.835	20,561
2024-05-30	26.730	26.760	26.640	26.710	25.370	8,979
2024-05-29	26.530	26.660	26.480	26.550	25.218	16,929
2024-05-28	26.890	26.890	26.620	26.720	25.379	17,999

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.2089 USD
2026-07-06	0.1912 USD
2026-04-06	0.1884 USD
2026-01-06	0.1901 USD
2025-10-06	0.1948 USD
2025-07-03	0.1846 USD
2025-04-04	0.1812 USD
2025-01-06	0.1647 USD
2024-10-04	0.1704 USD
2024-07-05	0.1556 USD
2024-04-04	0.1554 USD
2024-01-04	0.1416 USD
2023-10-05	0.1420 USD
2023-07-05	0.1354 USD
2023-04-05	0.1358 USD
2023-01-05	0.1342 USD
2022-10-05	0.1368 USD
2022-07-05	0.1366 USD
2022-04-05	0.1416 USD
2022-01-05	0.1396 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.