JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	19.580	19.620	19.430	19.450	18.120	13,559
2023-09-06	19.610	19.670	19.550	19.630	18.288	21,531
2023-09-05	19.950	20.020	19.670	19.680	18.335	9,999
2023-09-01	19.850	20.000	19.850	19.910	18.549	11,147
2023-08-31	20.000	20.020	19.770	19.850	18.493	21,353
2023-08-30	20.180	20.180	19.970	20.060	18.689	12,990
2023-08-29	20.040	20.170	20.000	20.150	18.772	74,936
2023-08-28	20.100	20.100	19.980	20.010	18.642	20,532
2023-08-25	20.110	20.110	19.810	19.920	18.558	14,222
2023-08-24	20.000	20.180	19.950	19.960	18.595	22,602
2023-08-23	19.820	19.990	19.820	19.960	18.595	17,021
2023-08-22	20.200	20.200	19.780	19.820	18.465	11,663
2023-08-21	20.210	20.340	20.120	20.310	18.921	23,527
2023-08-18	20.190	20.240	20.100	20.180	18.800	34,204
2023-08-17	20.370	20.440	20.130	20.160	18.782	29,669
2023-08-16	20.350	20.450	20.310	20.380	18.987	27,880
2023-08-15	20.730	20.730	20.400	20.450	19.052	26,233
2023-08-14	20.800	21.000	20.800	20.950	19.518	15,285
2023-08-11	20.750	20.950	20.720	20.940	19.508	34,739
2023-08-10	21.010	21.060	20.770	20.810	19.387	20,235
2023-08-09	21.000	21.020	20.830	20.880	19.453	13,213
2023-08-08	20.830	21.140	20.780	21.140	19.695	14,186
2023-08-04	21.270	21.380	21.150	21.150	19.704	19,403
2023-08-03	20.960	21.260	20.960	21.220	19.769	6,358
2023-08-02	21.000	21.100	20.950	21.100	19.657	10,223
2023-08-01	21.380	21.380	21.180	21.310	19.853	20,179
2023-07-31	21.420	21.630	21.340	21.410	19.946	22,440
2023-07-28	21.320	21.370	21.230	21.300	19.844	25,809
2023-07-27	21.450	21.510	21.150	21.150	19.704	7,295
2023-07-26	21.330	21.470	21.200	21.380	19.918	10,495
2023-07-25	21.290	21.380	21.180	21.270	19.816	86,675
2023-07-24	21.030	21.540	21.030	21.440	19.974	26,785
2023-07-21	21.080	21.190	21.030	21.030	19.592	8,742
2023-07-20	20.980	21.250	20.980	21.200	19.751	31,132
2023-07-19	20.750	21.040	20.690	20.920	19.490	25,065
2023-07-18	20.850	20.940	20.760	20.880	19.453	16,379
2023-07-17	20.430	20.870	20.430	20.850	19.425	18,758
2023-07-14	20.620	20.690	20.180	20.320	18.931	68,628
2023-07-13	20.050	20.260	20.050	20.230	18.847	33,685
2023-07-12	20.110	20.310	20.070	20.110	18.735	45,512
2023-07-11	19.850	20.050	19.800	20.000	18.633	35,608
2023-07-10	19.710	19.810	19.630	19.710	18.363	16,954
2023-07-07	19.680	19.800	19.600	19.600	18.260	6,321
2023-07-06	19.470	19.470	19.230	19.450	18.120	13,174
2023-07-05	19.720	19.740	19.620	19.640	18.297	59,065
2023-07-04	20.000	20.010	19.820	20.010	18.516	2,385
2023-06-30	19.650	19.830	19.520	19.760	18.285	239,582
2023-06-29	19.430	19.470	19.220	19.470	18.016	15,902
2023-06-28	18.870	18.880	18.770	18.790	17.387	9,276
2023-06-27	18.880	18.980	18.880	18.920	17.507	8,771
2023-06-26	18.790	18.940	18.730	18.910	17.498	5,683
2023-06-23	18.880	18.880	18.750	18.880	17.470	5,391
2023-06-22	19.270	19.270	18.930	18.930	17.516	10,425
2023-06-21	19.340	19.540	19.320	19.350	17.905	4,256
2023-06-20	19.430	19.430	19.100	19.350	17.905	5,993
2023-06-19	19.100	19.570	19.100	19.570	18.109	2,900
2023-06-16	19.400	19.520	19.400	19.440	17.988	14,772
2023-06-15	19.030	19.470	19.030	19.450	17.998	7,023
2023-06-14	19.380	19.500	19.180	19.190	17.757	11,160
2023-06-13	19.190	19.400	19.190	19.280	17.840	33,067

← NewerPage 14 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.