JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	15.260	15.260	14.750	14.970	13.525	18,359
2022-09-22	15.430	15.550	15.270	15.400	13.913	13,141
2022-09-21	15.810	15.930	15.530	15.560	14.058	24,178
2022-09-20	16.220	16.220	15.770	15.950	14.410	10,073
2022-09-19	16.110	16.220	16.100	16.200	14.636	2,882
2022-09-16	15.990	16.110	15.980	16.090	14.537	3,333
2022-09-15	16.060	16.380	16.060	16.250	14.681	5,051
2022-09-14	15.970	16.030	15.790	15.850	14.320	5,049
2022-09-13	16.330	16.330	15.950	16.040	14.491	12,209
2022-09-12	16.640	16.670	16.500	16.590	14.988	7,554
2022-09-09	16.400	16.460	16.330	16.420	14.835	13,840
2022-09-08	16.240	16.310	16.220	16.280	14.708	15,174
2022-09-07	15.720	15.980	15.720	15.910	14.374	12,599
2022-09-06	15.650	15.650	15.500	15.610	14.103	72,449
2022-09-02	15.860	16.130	15.590	15.610	14.103	7,055
2022-09-01	15.600	15.680	15.430	15.680	14.166	4,321
2022-08-31	15.720	15.750	15.650	15.710	14.193	3,051
2022-08-30	15.880	15.880	15.620	15.770	14.247	6,561
2022-08-29	15.610	15.780	15.610	15.750	14.229	5,318
2022-08-26	16.440	16.510	15.820	15.820	14.293	14,857
2022-08-25	15.980	16.350	15.980	16.350	14.771	10,094
2022-08-24	15.860	16.020	15.860	15.930	14.392	2,982
2022-08-23	16.150	16.150	15.880	15.910	14.374	4,864
2022-08-22	16.170	16.170	15.900	16.050	14.500	11,679
2022-08-19	16.350	16.370	16.290	16.370	14.790	4,684
2022-08-18	16.790	16.790	16.640	16.760	15.142	17,416
2022-08-17	16.930	16.930	16.790	16.870	15.241	4,134
2022-08-16	16.850	17.120	16.850	17.060	15.413	8,448
2022-08-15	16.630	16.890	16.630	16.890	15.259	4,646
2022-08-12	16.560	16.840	16.470	16.840	15.214	17,017
2022-08-11	16.560	16.700	16.490	16.550	14.952	13,422
2022-08-10	16.310	16.380	16.270	16.330	14.753	15,151
2022-08-09	15.770	15.900	15.770	15.880	14.347	10,219
2022-08-08	16.070	16.070	15.730	15.730	14.211	24,440
2022-08-05	15.690	16.000	15.690	15.970	14.428	32,529
2022-08-04	15.510	15.510	15.310	15.500	14.004	67,587
2022-08-03	15.660	15.710	15.430	15.710	14.193	9,697
2022-08-02	15.720	15.720	15.500	15.500	14.004	4,228
2022-07-29	15.940	16.020	15.880	15.890	14.356	5,158
2022-07-28	15.820	15.830	15.650	15.830	14.302	8,485
2022-07-27	15.660	15.940	15.650	15.900	14.365	7,099
2022-07-26	15.820	15.820	15.580	15.580	14.076	1,500
2022-07-25	16.000	16.050	15.830	15.850	14.320	5,011
2022-07-22	15.780	15.820	15.710	15.810	14.284	2,545
2022-07-21	15.710	15.870	15.620	15.850	14.320	24,349
2022-07-20	15.720	15.780	15.690	15.740	14.220	7,610
2022-07-19	15.500	15.820	15.500	15.810	14.284	6,875
2022-07-18	15.680	15.680	15.350	15.390	13.904	6,370
2022-07-15	15.000	15.550	14.880	15.530	14.031	2,670
2022-07-14	14.930	14.930	14.680	14.890	13.452	25,456
2022-07-13	15.460	15.510	15.350	15.460	13.967	6,314
2022-07-12	15.600	15.850	15.540	15.540	14.040	2,148
2022-07-11	15.680	15.710	15.470	15.540	14.040	4,472
2022-07-08	15.700	15.850	15.700	15.770	14.247	10,489
2022-07-07	15.750	15.800	15.700	15.800	14.275	3,006
2022-07-06	15.500	15.580	15.340	15.460	13.967	11,224
2022-07-05	15.250	15.470	15.070	15.470	13.976	5,535
2022-07-04	16.080	16.080	16.080	16.080	14.404	192
2022-06-30	15.460	15.750	15.400	15.530	13.911	4,521
2022-06-29	16.030	16.030	15.840	15.930	14.270	15,222

← NewerPage 18 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.