JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	24.910	25.050	24.760	25.040	23.645	27,695
2024-02-28	24.700	24.890	24.640	24.810	23.428	18,865
2024-02-27	24.670	24.700	24.530	24.700	23.324	20,243
2024-02-26	24.770	24.790	24.540	24.640	23.267	51,829
2024-02-23	24.780	24.900	24.710	24.780	23.400	20,663
2024-02-22	24.400	24.680	24.400	24.650	23.277	131,664
2024-02-21	24.140	24.360	24.090	24.360	23.003	25,212
2024-02-20	24.170	24.270	24.120	24.190	22.842	19,119
2024-02-16	24.070	24.130	23.970	24.110	22.767	33,724
2024-02-15	23.780	24.240	23.780	24.220	22.871	12,825
2024-02-14	23.640	23.700	23.500	23.700	22.380	10,000
2024-02-13	23.480	23.500	23.300	23.450	22.144	17,941
2024-02-12	23.530	23.800	23.530	23.660	22.342	32,269
2024-02-09	23.690	23.690	23.390	23.530	22.219	127,345
2024-02-08	23.610	23.610	23.370	23.530	22.219	27,065
2024-02-07	23.500	23.620	23.480	23.620	22.304	4,817
2024-02-06	23.450	23.630	23.410	23.540	22.229	7,234
2024-02-05	23.410	23.540	23.380	23.480	22.172	11,051
2024-02-02	23.430	23.640	23.430	23.510	22.200	8,332
2024-02-01	23.440	23.510	23.130	23.390	22.087	48,533
2024-01-31	23.840	23.840	23.500	23.500	22.191	7,424
2024-01-30	23.200	23.790	23.200	23.760	22.436	41,067
2024-01-29	23.170	23.270	23.080	23.270	21.974	5,665
2024-01-26	23.250	23.260	23.180	23.210	21.917	15,840
2024-01-25	23.140	23.290	22.970	23.290	21.993	16,989
2024-01-24	22.760	23.030	22.760	22.960	21.681	11,161
2024-01-23	22.800	22.800	22.700	22.790	21.520	23,844
2024-01-22	23.000	23.150	22.870	22.890	21.615	15,806
2024-01-19	22.540	22.950	22.540	22.950	21.671	62,708
2024-01-18	22.500	22.540	22.300	22.540	21.284	9,051
2024-01-17	22.590	22.700	22.440	22.490	21.237	5,336
2024-01-16	22.310	22.620	22.250	22.600	21.341	31,841
2024-01-15	22.510	23.030	22.500	22.950	21.671	3,295
2024-01-12	23.400	23.740	22.780	22.780	21.511	156,228
2024-01-11	23.000	23.000	22.770	22.900	21.624	7,168
2024-01-10	22.970	23.050	22.790	23.040	21.756	169,557
2024-01-09	23.010	23.040	22.940	22.990	21.709	51,292
2024-01-08	22.920	23.160	22.850	23.160	21.870	31,211
2024-01-05	23.040	23.350	23.040	23.240	21.945	27,180
2024-01-04	23.070	23.360	23.010	23.120	21.832	30,024
2024-01-03	23.090	23.170	22.980	23.120	21.698	10,307
2024-01-02	22.850	23.210	22.850	23.200	21.773	29,674
2023-12-29	22.950	23.000	22.880	22.970	21.558	14,618
2023-12-28	22.890	23.000	22.890	22.950	21.539	13,541
2023-12-27	22.580	22.810	22.580	22.800	21.398	7,891
2023-12-22	22.600	22.600	22.560	22.580	21.191	8,634
2023-12-21	22.460	22.570	22.390	22.570	21.182	3,924
2023-12-20	22.730	22.820	22.440	22.440	21.060	30,002
2023-12-19	22.410	22.730	22.410	22.730	21.332	27,331
2023-12-18	22.430	22.470	22.370	22.450	21.069	11,974
2023-12-15	22.000	22.310	22.000	22.310	20.938	12,724
2023-12-14	21.850	22.220	21.820	22.140	20.779	21,070
2023-12-13	21.600	21.830	21.570	21.680	20.347	14,143
2023-12-12	21.500	21.680	21.500	21.680	20.347	6,604
2023-12-11	21.350	21.500	21.350	21.500	20.178	9,704
2023-12-08	21.230	21.420	21.230	21.420	20.103	9,838
2023-12-07	21.180	21.180	21.100	21.180	19.878	2,722
2023-12-06	21.350	21.370	21.070	21.120	19.821	56,958
2023-12-05	21.200	21.390	21.200	21.330	20.018	8,359
2023-12-04	21.100	21.350	21.050	21.350	20.037	7,434

← NewerPage 12 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.