JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	27.340	27.340	26.600	26.660	25.322	3,111
2024-05-24	26.540	26.910	26.470	26.910	25.560	21,379
2024-05-23	26.450	26.550	26.280	26.380	25.056	49,963
2024-05-22	26.700	26.840	26.570	26.640	25.303	22,267
2024-05-21	26.430	26.810	26.430	26.770	25.427	53,343
2024-05-17	27.280	27.490	27.230	27.490	26.111	41,138
2024-05-16	27.180	27.410	27.100	27.210	25.845	14,370
2024-05-15	27.150	27.150	26.810	27.140	25.778	83,520
2024-05-14	26.760	27.060	26.620	27.060	25.702	280,351
2024-05-13	26.740	26.750	26.590	26.630	25.294	19,128
2024-05-10	26.520	26.710	26.520	26.670	25.332	8,280
2024-05-09	26.260	26.500	26.230	26.490	25.161	39,266
2024-05-08	25.730	26.340	25.730	26.210	24.895	20,098
2024-05-07	25.770	25.850	25.710	25.710	24.420	28,896
2024-05-06	25.720	25.740	25.470	25.730	24.439	30,027
2024-05-03	25.530	25.610	25.520	25.520	24.240	4,816
2024-05-02	25.590	25.730	25.420	25.680	24.391	11,299
2024-05-01	25.730	25.850	25.710	25.770	24.477	2,910
2024-04-30	25.950	26.140	25.730	25.760	24.467	23,351
2024-04-29	26.020	26.050	25.850	25.950	24.648	24,340
2024-04-26	26.000	26.120	25.930	26.000	24.695	18,300
2024-04-25	25.870	26.030	25.780	25.950	24.648	29,558
2024-04-24	25.730	25.930	25.550	25.930	24.629	62,846
2024-04-23	25.660	25.760	25.600	25.760	24.467	34,391
2024-04-22	25.020	25.500	25.000	25.390	24.116	37,016
2024-04-19	24.500	24.890	24.430	24.890	23.641	28,097
2024-04-18	24.200	24.600	24.180	24.330	23.109	24,865
2024-04-17	24.480	24.480	24.100	24.200	22.986	55,459
2024-04-16	24.700	24.700	24.140	24.280	23.062	19,272
2024-04-15	24.800	25.150	24.470	24.570	23.337	79,987
2024-04-12	25.220	25.320	24.500	24.500	23.271	188,052
2024-04-11	26.380	26.390	25.970	26.280	24.961	67,220
2024-04-10	26.170	26.450	26.080	26.260	24.942	26,634
2024-04-09	26.710	26.710	26.200	26.490	25.161	37,512
2024-04-08	26.660	26.710	26.590	26.660	25.322	52,487
2024-04-05	26.400	26.600	26.260	26.550	25.218	20,663
2024-04-04	26.680	26.780	26.310	26.310	24.990	50,858
2024-04-03	26.750	26.760	26.600	26.670	25.184	32,316
2024-04-02	26.620	26.800	26.620	26.730	25.241	10,140
2024-04-01	26.920	26.960	26.700	26.760	25.269	50,764
2024-03-28	26.690	26.970	26.690	26.970	25.468	18,612
2024-03-27	26.410	26.830	26.390	26.820	25.326	16,320
2024-03-26	26.160	26.430	26.120	26.330	24.863	25,625
2024-03-25	26.370	26.390	26.120	26.180	24.722	9,322
2024-03-22	26.770	26.850	26.440	26.440	24.967	36,693
2024-03-21	26.430	26.810	26.400	26.810	25.316	97,685
2024-03-20	26.090	26.400	26.050	26.380	24.910	23,848
2024-03-19	25.920	26.050	25.910	26.050	24.599	26,080
2024-03-18	25.660	25.900	25.580	25.900	24.457	10,414
2024-03-15	25.260	25.650	25.260	25.590	24.164	31,402
2024-03-14	25.730	25.730	25.200	25.250	23.843	45,493
2024-03-13	25.630	25.770	25.540	25.740	24.306	61,204
2024-03-12	25.420	25.570	25.330	25.550	24.127	29,311
2024-03-11	25.200	25.340	25.100	25.340	23.928	26,229
2024-03-08	25.280	25.500	25.260	25.290	23.881	46,371
2024-03-07	25.500	25.500	25.110	25.280	23.872	9,959
2024-03-06	25.430	25.540	25.270	25.500	24.079	36,704
2024-03-05	25.160	25.430	25.090	25.370	23.957	33,608
2024-03-04	24.850	25.210	24.800	25.100	23.702	14,386
2024-03-01	24.970	25.020	24.910	24.930	23.541	46,632

← NewerPage 11 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.