JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	21.100	21.300	21.100	21.200	19.896	33,684
2023-11-30	20.850	21.080	20.850	21.080	19.784	12,323
2023-11-29	20.850	21.010	20.820	20.820	19.540	7,711
2023-11-28	20.700	20.760	20.670	20.710	19.436	15,761
2023-11-27	20.670	20.670	20.610	20.670	19.399	2,486
2023-11-24	20.730	20.800	20.690	20.720	19.446	4,225
2023-11-23	20.670	20.670	20.610	20.610	19.343	9,183
2023-11-22	20.680	20.770	20.660	20.660	19.390	26,924
2023-11-21	20.700	20.710	20.640	20.640	19.371	128,238
2023-11-20	20.630	20.760	20.620	20.660	19.390	45,904
2023-11-17	20.580	20.700	20.560	20.700	19.427	56,270
2023-11-16	20.300	20.530	20.300	20.530	19.268	24,784
2023-11-15	20.100	20.260	20.100	20.250	19.005	8,190
2023-11-14	19.850	20.110	19.850	20.020	18.789	12,039
2023-11-13	19.690	19.710	19.630	19.690	18.479	120,821
2023-11-10	19.530	19.780	19.510	19.780	18.564	5,903
2023-11-09	19.590	19.620	19.450	19.460	18.263	15,312
2023-11-08	19.490	19.560	19.430	19.560	18.357	43,410
2023-11-07	19.340	19.440	19.330	19.430	18.235	44,304
2023-11-06	19.370	19.440	19.310	19.440	18.245	3,422
2023-11-03	19.320	19.380	19.250	19.300	18.113	4,185
2023-11-02	18.920	19.110	18.920	19.090	17.916	10,754
2023-11-01	18.810	18.950	18.740	18.800	17.644	10,164
2023-10-31	18.700	18.800	18.680	18.770	17.616	9,648
2023-10-30	18.500	18.620	18.470	18.560	17.419	9,239
2023-10-27	18.790	18.790	18.280	18.310	17.184	52,790
2023-10-26	18.990	19.130	18.960	19.000	17.832	75,938
2023-10-25	18.980	18.990	18.890	18.960	17.794	227,291
2023-10-24	19.000	19.120	19.000	19.100	17.925	4,694
2023-10-23	19.420	19.420	19.050	19.050	17.879	21,118
2023-10-20	19.540	19.540	19.210	19.350	18.160	9,756
2023-10-19	19.800	19.820	19.630	19.660	18.451	51,450
2023-10-18	19.880	19.920	19.660	19.670	18.460	27,128
2023-10-17	19.960	20.160	19.850	19.910	18.686	43,090
2023-10-16	20.220	20.220	19.840	20.000	18.770	12,482
2023-10-13	20.050	20.610	20.020	20.030	18.798	102,494
2023-10-12	19.630	19.790	19.630	19.690	18.479	75,088
2023-10-11	19.790	19.800	19.630	19.760	18.545	6,339
2023-10-10	19.780	19.840	19.700	19.710	18.498	11,569
2023-10-06	19.330	19.710	19.330	19.630	18.423	10,686
2023-10-05	19.300	19.350	19.130	19.340	18.151	15,937
2023-10-04	19.310	19.410	19.250	19.390	18.064	45,947
2023-10-03	19.270	19.410	19.270	19.280	17.962	46,029
2023-10-02	19.540	19.690	19.310	19.430	18.102	27,344
2023-09-29	20.070	20.070	19.640	19.640	18.297	23,630
2023-09-28	19.830	20.090	19.830	19.980	18.614	17,100
2023-09-27	19.610	19.740	19.600	19.720	18.372	22,745
2023-09-26	19.660	19.720	19.540	19.650	18.307	21,086
2023-09-25	19.540	19.820	19.470	19.820	18.465	24,051
2023-09-22	20.050	20.050	19.670	19.770	18.418	23,328
2023-09-21	20.010	20.020	19.900	19.920	18.558	24,229
2023-09-20	20.300	20.300	20.050	20.070	18.698	24,555
2023-09-19	20.060	20.180	19.940	20.180	18.800	11,270
2023-09-18	20.090	20.190	20.090	20.190	18.810	8,890
2023-09-15	20.200	20.260	20.120	20.130	18.754	35,885
2023-09-14	20.160	20.290	20.160	20.230	18.847	20,969
2023-09-13	19.850	19.980	19.750	19.830	18.474	48,269
2023-09-12	19.620	19.940	19.620	19.810	18.456	29,773
2023-09-11	19.620	19.620	19.510	19.540	18.204	21,952
2023-09-08	19.370	19.500	19.370	19.480	18.148	12,485

← NewerPage 13 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.