JPMorgan CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 26.890 | 26.890 | 26.620 | 26.720 | 25.379 | 17,999 |
| 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 |
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.