JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	19.150	19.200	19.030	19.170	17.739	22,650
2023-06-09	19.150	19.250	19.120	19.180	17.748	20,397
2023-06-08	19.100	19.140	19.000	19.140	17.711	5,867
2023-06-07	18.940	19.210	18.930	19.140	17.711	25,320
2023-06-06	18.830	19.010	18.830	18.940	17.526	23,105
2023-06-05	19.100	19.100	18.800	18.920	17.507	24,107
2023-06-02	18.930	19.210	18.930	19.100	17.674	16,052
2023-06-01	18.680	18.770	18.540	18.680	17.285	36,797
2023-05-31	18.380	18.450	18.300	18.450	17.072	259,297
2023-05-30	18.670	18.720	18.530	18.720	17.322	20,875
2023-05-29	18.940	18.960	18.930	18.960	17.544	2,081
2023-05-26	18.430	18.710	18.430	18.640	17.248	6,297
2023-05-25	18.490	18.500	18.360	18.470	17.091	10,187
2023-05-24	18.440	18.470	18.380	18.400	17.026	19,361
2023-05-23	18.680	18.840	18.590	18.600	17.211	10,340
2023-05-19	19.080	19.080	18.870	18.980	17.563	22,422
2023-05-18	18.780	19.020	18.750	18.990	17.572	61,140
2023-05-17	18.470	18.850	18.470	18.850	17.442	14,073
2023-05-16	18.430	18.430	18.260	18.340	16.971	3,249
2023-05-15	18.290	18.450	18.290	18.370	16.998	3,495
2023-05-12	18.000	19.080	18.000	18.210	16.850	12,308
2023-05-11	18.480	18.590	18.410	18.500	17.119	20,787
2023-05-10	18.740	18.740	18.470	18.570	17.183	24,654
2023-05-09	18.530	18.650	18.460	18.600	17.211	13,972
2023-05-08	18.640	18.790	18.600	18.660	17.267	11,843
2023-05-05	18.650	18.670	18.570	18.620	17.230	17,583
2023-05-04	18.290	18.460	18.000	18.260	16.897	34,764
2023-05-03	18.940	18.940	18.510	18.550	17.165	13,977
2023-05-02	19.400	19.400	18.870	18.930	17.516	31,961
2023-05-01	19.330	19.500	19.230	19.240	17.803	69,478
2023-04-28	18.710	18.840	18.590	18.840	17.433	5,834
2023-04-27	18.650	18.780	18.640	18.660	17.267	12,066
2023-04-26	18.690	18.700	18.280	18.440	17.063	12,718
2023-04-25	18.950	19.020	18.750	18.770	17.368	15,865
2023-04-24	19.150	19.200	19.130	19.170	17.739	4,841
2023-04-21	19.060	19.220	19.020	19.220	17.785	4,577
2023-04-20	19.030	19.210	19.030	19.200	17.766	10,856
2023-04-19	19.180	19.270	19.140	19.270	17.831	16,509
2023-04-18	19.000	19.320	19.000	19.320	17.877	9,875
2023-04-17	19.010	19.050	18.880	19.040	17.618	4,702
2023-04-14	18.470	18.950	18.470	18.930	17.516	44,876
2023-04-13	17.440	17.560	17.350	17.560	16.249	7,607
2023-04-12	17.690	17.760	17.510	17.510	16.203	8,554
2023-04-11	17.530	17.580	17.420	17.540	16.230	13,907
2023-04-10	17.260	17.490	17.260	17.430	16.129	21,693
2023-04-06	17.420	17.460	17.370	17.390	16.091	430,061
2023-04-05	17.260	17.450	17.260	17.440	16.138	14,078
2023-04-04	17.730	17.750	17.420	17.480	16.049	15,833
2023-04-03	17.820	17.870	17.660	17.730	16.279	18,964
2023-03-31	17.700	17.780	17.570	17.740	16.288	8,323
2023-03-30	17.750	17.750	17.460	17.580	16.141	13,460
2023-03-29	17.780	17.780	17.580	17.610	16.168	59,657
2023-03-28	17.520	17.630	17.450	17.590	16.150	9,370
2023-03-27	17.350	17.640	17.320	17.570	16.132	16,320
2023-03-24	17.120	17.120	16.850	17.080	15.682	16,757
2023-03-23	17.580	17.650	17.230	17.330	15.911	23,662
2023-03-22	17.750	19.570	17.450	17.450	16.022	20,170
2023-03-21	17.810	17.950	17.770	17.820	16.361	40,122
2023-03-20	17.360	17.620	17.250	17.330	15.911	17,495
2023-03-17	17.450	17.450	17.140	17.190	15.783	36,107

← NewerPage 15 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.