JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	17.800	17.900	17.720	17.770	16.198	27,369
2022-12-16	17.600	17.770	17.570	17.710	16.143	7,814
2022-12-15	18.000	18.010	17.670	17.870	16.289	13,431
2022-12-14	18.210	18.550	18.200	18.280	16.663	34,204
2022-12-13	18.800	18.800	18.270	18.400	16.772	15,595
2022-12-12	18.080	18.380	18.060	18.380	16.754	13,972
2022-12-09	18.120	18.320	18.120	18.120	16.517	12,713
2022-12-08	18.030	18.180	18.030	18.140	16.535	378,146
2022-12-07	17.920	18.150	17.920	18.020	16.426	17,607
2022-12-06	18.290	18.380	17.780	17.990	16.398	13,308
2022-12-05	18.420	18.420	17.900	17.980	16.389	23,665
2022-12-02	18.340	18.500	18.260	18.480	16.845	13,825
2022-12-01	18.880	18.880	18.590	18.680	17.027	14,574
2022-11-30	18.340	18.870	18.300	18.870	17.201	12,614
2022-11-29	18.400	18.690	18.400	18.690	17.036	4,424
2022-11-28	18.600	18.700	18.370	18.400	16.772	4,100
2022-11-25	18.720	18.980	18.700	18.980	17.301	9,350
2022-11-24	19.000	19.000	19.000	19.000	17.319	183
2022-11-23	18.420	18.650	18.420	18.650	17.000	3,601
2022-11-22	18.420	18.540	18.360	18.540	16.900	5,718
2022-11-21	18.250	18.380	18.230	18.260	16.645	15,217
2022-11-18	18.320	18.350	18.120	18.350	16.727	15,534
2022-11-17	18.070	18.180	18.010	18.120	16.517	5,953
2022-11-16	18.150	18.320	18.150	18.240	16.626	7,614
2022-11-15	18.540	18.540	18.030	18.180	16.572	12,891
2022-11-14	18.480	18.570	18.380	18.410	16.781	23,028
2022-11-11	18.550	18.680	18.430	18.620	16.973	143,741
2022-11-10	18.270	18.490	18.200	18.490	16.854	14,754
2022-11-09	17.890	17.890	17.740	17.780	16.207	18,586
2022-11-08	17.950	18.090	17.910	18.050	16.453	23,358
2022-11-07	18.100	18.100	17.910	18.020	16.426	47,889
2022-11-04	17.750	17.910	17.670	17.910	16.326	14,345
2022-11-03	17.520	17.550	17.320	17.500	15.952	12,405
2022-11-02	17.550	17.860	17.430	17.540	15.988	31,717
2022-11-01	17.360	17.600	17.360	17.600	16.043	19,287
2022-10-31	17.400	17.420	17.340	17.340	15.806	3,784
2022-10-28	17.130	17.320	17.050	17.310	15.779	25,344
2022-10-27	17.270	17.290	17.070	17.090	15.578	26,852
2022-10-26	16.800	17.150	16.800	17.020	15.514	26,000
2022-10-25	16.630	16.880	16.630	16.850	15.359	33,988
2022-10-24	16.660	16.900	16.660	16.840	15.350	77,504
2022-10-21	16.440	16.810	16.260	16.760	15.277	115,215
2022-10-20	16.070	16.070	15.910	15.970	14.557	2,645
2022-10-19	16.230	16.250	15.910	16.020	14.603	11,315
2022-10-18	16.510	16.510	16.150	16.330	14.885	44,179
2022-10-17	15.890	16.020	15.770	15.870	14.466	54,535
2022-10-14	15.450	15.670	15.230	15.340	13.983	105,633
2022-10-13	14.030	15.060	14.020	14.960	13.636	40,189
2022-10-12	14.230	14.360	14.230	14.230	12.971	3,742
2022-10-11	14.370	14.370	14.000	14.010	12.771	22,171
2022-10-07	14.620	14.620	14.490	14.560	13.272	14,629
2022-10-06	14.960	15.030	14.850	14.870	13.554	15,043
2022-10-05	15.130	15.200	14.960	15.200	13.855	9,683
2022-10-04	15.200	15.490	15.200	15.440	13.949	23,170
2022-10-03	14.570	14.850	14.570	14.790	13.362	17,068
2022-09-30	14.600	14.610	14.390	14.390	13.001	3,113
2022-09-29	14.760	14.760	14.340	14.600	13.190	6,788
2022-09-28	14.650	14.920	14.650	14.910	13.470	9,771
2022-09-27	14.760	14.760	14.410	14.560	13.154	37,038
2022-09-26	14.940	15.000	14.660	14.720	13.299	8,549

← NewerPage 17 of 21 · 1,224 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.