JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	16.220	16.350	15.980	15.990	14.323	23,083
2022-06-27	16.210	16.210	16.000	16.080	14.404	3,781
2022-06-24	15.680	16.200	15.680	16.200	14.512	14,564
2022-06-23	15.950	15.950	15.420	15.740	14.100	10,058
2022-06-22	15.990	16.050	15.900	15.950	14.288	22,858
2022-06-21	16.080	16.120	15.920	15.990	14.323	10,354
2022-06-20	15.940	15.940	15.500	15.940	14.279	2,661
2022-06-17	15.670	15.750	15.580	15.630	14.001	7,867
2022-06-16	15.650	15.750	15.460	15.610	13.983	11,102
2022-06-15	16.010	16.110	15.680	15.950	14.288	12,455
2022-06-14	16.000	16.160	15.650	15.760	14.117	11,490
2022-06-13	16.300	16.300	15.910	16.020	14.350	9,943
2022-06-10	17.000	17.090	16.530	16.550	14.825	8,275
2022-06-09	17.530	17.590	17.350	17.350	15.542	4,405
2022-06-08	17.800	17.830	17.590	17.730	15.882	3,149
2022-06-07	17.890	18.000	17.800	17.990	16.115	7,528
2022-06-06	18.070	18.300	17.910	17.950	16.079	13,510
2022-06-03	18.070	18.130	18.000	18.050	16.169	9,924
2022-06-02	17.890	18.260	17.890	18.260	16.357	6,660
2022-06-01	18.180	18.200	17.840	17.960	16.088	6,908
2022-05-31	18.110	18.410	17.980	18.360	16.446	14,782
2022-05-30	18.200	18.500	18.130	18.480	16.554	1,403
2022-05-27	18.090	18.130	17.940	18.130	16.240	23,133
2022-05-26	17.900	17.980	17.830	17.930	16.061	33,251
2022-05-25	17.570	17.660	17.370	17.610	15.775	11,410
2022-05-24	17.100	17.600	17.080	17.490	15.667	15,922
2022-05-20	16.570	16.570	15.930	16.240	14.547	4,157
2022-05-19	16.390	16.540	16.300	16.390	14.682	13,032
2022-05-18	16.740	16.830	16.530	16.610	14.879	9,960
2022-05-17	16.810	16.970	16.760	16.910	15.148	14,105
2022-05-16	16.480	16.480	16.260	16.350	14.646	5,218
2022-05-13	16.610	16.610	16.390	16.460	14.744	10,148
2022-05-12	16.260	16.380	15.970	16.260	14.565	18,097
2022-05-11	16.650	16.650	16.350	16.360	14.655	3,773
2022-05-10	17.120	17.120	16.260	16.420	14.709	9,473
2022-05-09	16.950	17.050	16.700	16.860	15.103	8,365
2022-05-06	17.200	17.200	16.810	17.170	15.380	6,813
2022-05-05	17.300	17.310	16.960	17.150	15.363	10,858
2022-05-04	17.080	17.220	17.080	17.220	15.425	6,130
2022-05-03	16.790	17.180	16.750	17.050	15.273	13,472
2022-05-02	16.640	16.680	16.430	16.670	14.933	12,451
2022-04-29	17.080	17.090	16.480	16.490	14.771	35,593
2022-04-28	16.870	17.070	16.840	17.050	15.273	10,209
2022-04-27	17.010	17.110	16.820	16.820	15.067	6,656
2022-04-26	17.350	17.400	17.010	17.050	15.273	5,930
2022-04-25	17.390	17.580	17.050	17.570	15.739	19,040
2022-04-22	17.970	17.980	17.580	17.580	15.748	16,247
2022-04-21	18.320	18.330	18.020	18.080	16.196	14,242
2022-04-20	18.350	18.500	18.240	18.240	16.339	139,089
2022-04-19	17.930	18.190	17.930	18.160	16.267	12,077
2022-04-18	17.350	17.920	17.350	17.770	15.918	25,849
2022-04-14	17.570	17.730	17.310	17.480	15.658	10,200
2022-04-13	17.550	17.850	17.550	17.670	15.828	31,572
2022-04-12	18.280	18.580	18.140	18.200	16.303	16,397
2022-04-11	18.470	18.640	18.430	18.430	16.509	5,660
2022-04-08	18.270	18.530	18.240	18.480	16.554	6,461
2022-04-07	18.060	18.250	17.860	18.180	16.285	12,704
2022-04-06	18.270	18.280	18.170	18.240	16.339	10,505
2022-04-05	18.740	18.740	18.450	18.450	16.527	10,799
2022-04-04	18.620	18.870	18.390	18.840	16.750	7,222

← NewerPage 19 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.