JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	17.480	17.950	17.250	17.790	16.334	46,202
2023-03-15	17.820	17.820	17.350	17.510	16.077	58,193
2023-03-14	18.450	18.450	18.000	18.430	16.921	14,383
2023-03-13	18.010	18.250	17.720	17.870	16.407	22,505
2023-03-10	17.610	18.410	17.500	18.240	16.747	16,793
2023-03-09	18.550	18.550	17.660	17.800	16.343	45,259
2023-03-08	18.780	18.890	18.740	18.800	17.261	10,030
2023-03-07	19.300	19.300	18.930	18.930	17.380	4,527
2023-03-06	19.520	19.670	19.510	19.510	17.913	3,342
2023-03-03	19.370	19.610	19.370	19.600	17.996	6,892
2023-03-02	19.390	19.390	19.120	19.230	17.656	40,468
2023-03-01	19.590	19.590	19.430	19.450	17.858	2,762
2023-02-28	19.570	19.600	19.480	19.560	17.959	16,402
2023-02-27	19.510	19.530	19.450	19.460	17.867	3,426
2023-02-24	19.020	19.290	19.020	19.280	17.702	8,212
2023-02-23	18.910	19.120	18.910	19.040	17.481	6,811
2023-02-22	18.970	19.010	18.840	18.960	17.408	5,944
2023-02-21	19.160	19.160	19.010	19.100	17.537	128,027
2023-02-17	19.250	19.450	19.170	19.440	17.849	4,124
2023-02-16	19.580	19.580	19.370	19.370	17.784	3,080
2023-02-15	19.410	19.640	19.340	19.640	18.032	4,467
2023-02-14	19.420	19.610	19.400	19.560	17.959	8,171
2023-02-13	19.350	19.510	19.350	19.510	17.913	2,468
2023-02-10	19.000	19.250	19.000	19.250	17.674	1,955
2023-02-09	19.430	19.490	19.130	19.160	17.592	7,325
2023-02-08	19.660	19.660	19.510	19.510	17.913	4,300
2023-02-07	19.430	19.670	19.400	19.670	18.060	13,100
2023-02-06	19.170	19.440	19.170	19.370	17.784	4,060
2023-02-03	19.120	19.380	19.090	19.220	17.647	7,785
2023-02-02	19.000	19.150	18.870	18.900	17.353	9,862
2023-02-01	18.980	19.170	18.940	19.170	17.601	7,044
2023-01-31	19.050	19.110	18.890	19.110	17.546	11,752
2023-01-30	19.120	19.150	18.980	18.980	17.426	5,566
2023-01-27	19.150	19.300	19.150	19.160	17.592	17,897
2023-01-26	19.100	19.110	18.950	19.080	17.518	26,991
2023-01-25	18.910	18.990	18.860	18.990	17.436	7,073
2023-01-24	18.850	18.980	18.760	18.930	17.380	42,011
2023-01-23	18.420	18.820	18.420	18.790	17.252	7,965
2023-01-20	18.450	18.490	18.290	18.480	16.967	8,726
2023-01-19	18.500	18.560	18.330	18.450	16.940	10,976
2023-01-18	19.040	19.120	18.710	18.710	17.178	14,040
2023-01-17	19.640	19.640	19.060	19.240	17.665	33,471
2023-01-16	19.620	19.740	19.620	19.720	18.106	1,978
2023-01-13	18.560	19.600	18.500	19.580	17.977	27,393
2023-01-12	19.150	19.250	19.060	19.130	17.564	20,446
2023-01-11	18.930	19.130	18.890	19.120	17.555	28,202
2023-01-10	18.870	18.940	18.830	18.940	17.390	4,456
2023-01-09	19.000	19.000	18.750	18.760	17.224	12,565
2023-01-06	18.530	18.890	18.460	18.880	17.335	11,053
2023-01-05	18.400	18.530	18.340	18.500	16.986	8,136
2023-01-04	18.550	18.750	18.550	18.630	16.982	14,204
2023-01-03	18.480	18.670	18.440	18.490	16.854	1,603
2022-12-30	18.240	18.350	18.200	18.350	16.727	1,548
2022-12-29	18.150	18.210	18.130	18.210	16.599	22,122
2022-12-28	18.100	18.190	17.920	18.110	16.508	8,800
2022-12-23	17.810	17.990	17.810	17.950	16.362	4,609
2022-12-22	17.920	17.920	17.590	17.870	16.289	9,356
2022-12-21	18.140	18.150	18.040	18.040	16.444	8,728
2022-12-20	17.940	18.040	17.930	17.950	16.362	8,226
2022-12-19	17.800	17.900	17.720	17.770	16.198	27,369

← NewerPage 16 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.