JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	43.580	43.580	43.580	43.580	43.365	1,400
2026-07-17	43.380	44.090	42.850	43.580	43.365	83,181
2026-07-16	44.140	44.140	43.750	43.750	43.534	3,200
2026-07-15	44.680	44.740	44.340	44.340	44.121	1,600
2026-07-14	42.170	43.940	42.170	43.190	42.976	25,200
2026-07-13	43.000	43.000	43.000	43.000	42.787	1,000
2026-07-10	43.090	43.170	42.920	43.000	42.787	16,234
2026-07-09	42.600	42.910	42.600	42.910	42.698	300
2026-07-08	43.270	43.270	43.270	43.270	43.056	4,000
2026-07-07	43.270	43.270	43.270	43.270	43.056	2,120
2026-07-06	43.270	43.270	43.270	43.270	43.056	1,021
2026-07-03	42.750	43.350	42.750	43.270	42.866	3,418
2026-07-02	42.790	42.950	42.540	42.720	42.321	25,896
2026-06-30	42.160	42.160	41.760	41.810	41.419	12,482
2026-06-29	42.180	42.460	42.120	42.120	41.727	15,862
2026-06-26	42.840	42.890	41.930	42.020	41.627	18,062
2026-06-25	42.780	43.850	42.780	42.800	42.400	21,155
2026-06-24	42.570	42.710	42.300	42.660	42.262	16,008
2026-06-23	42.170	42.820	41.870	42.790	42.390	25,290
2026-06-22	41.770	42.500	41.770	42.500	42.103	15,492
2026-06-19	41.780	41.960	41.700	41.960	41.568	3,007
2026-06-18	42.990	43.210	41.500	41.650	41.261	34,984
2026-06-17	42.510	43.150	42.450	42.630	42.232	21,276
2026-06-16	41.460	42.440	41.460	42.360	41.964	36,127
2026-06-15	41.580	41.580	40.850	40.870	40.488	14,965
2026-06-12	40.350	41.060	40.340	40.990	40.607	28,527
2026-06-11	39.720	40.240	39.640	40.220	39.844	27,904
2026-06-10	40.010	40.250	39.630	39.630	39.260	22,094
2026-06-09	40.160	40.490	39.600	40.020	39.646	24,360
2026-06-08	40.020	40.480	39.890	39.900	39.527	11,590
2026-06-05	40.070	40.290	39.700	40.030	39.656	28,104
2026-06-04	38.950	40.040	38.950	39.840	39.468	52,123
2026-06-03	38.230	38.660	38.030	38.580	38.220	19,704
2026-06-02	37.810	38.630	37.810	38.590	38.230	27,045
2026-06-01	38.130	38.290	37.840	37.960	37.605	46,793
2026-05-29	37.970	38.340	37.860	38.330	37.972	20,959
2026-05-28	38.240	38.540	37.920	38.000	37.645	44,568
2026-05-27	39.200	39.200	37.960	38.380	38.021	49,642
2026-05-26	39.510	39.640	39.190	39.310	38.943	7,234
2026-05-25	39.560	39.930	39.300	39.710	39.339	6,564
2026-05-22	39.130	39.360	39.120	39.280	38.913	22,357
2026-05-21	38.620	38.930	38.580	38.830	38.467	16,384
2026-05-20	37.980	38.800	37.680	38.710	38.348	35,585
2026-05-19	38.430	38.530	37.900	37.950	37.596	16,977
2026-05-15	38.380	38.420	38.050	38.210	37.853	17,724
2026-05-14	38.670	38.950	38.380	38.480	38.121	18,642
2026-05-13	38.690	38.750	38.500	38.550	38.190	15,057
2026-05-12	38.400	39.220	37.990	39.110	38.745	30,642
2026-05-11	38.680	38.880	38.370	38.370	38.012	24,165
2026-05-08	39.610	39.610	38.580	38.770	38.408	45,547
2026-05-07	40.250	40.250	39.270	39.370	39.002	34,539
2026-05-06	39.990	40.540	39.990	40.400	40.023	29,011
2026-05-05	39.430	39.860	39.430	39.740	39.369	14,656
2026-05-04	39.860	39.890	39.340	39.520	39.151	26,206
2026-05-01	40.300	40.500	40.040	40.110	39.735	9,299
2026-04-30	39.470	40.280	39.400	40.240	39.864	10,781
2026-04-29	39.700	39.900	39.500	39.690	39.319	8,594
2026-04-28	40.330	40.480	39.960	39.980	39.607	8,316
2026-04-27	39.310	40.090	39.310	40.000	39.626	10,489
2026-04-24	39.870	39.870	39.560	39.580	39.210	8,159

← NewerPage 2 of 5 · 249 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.