JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	18.970	18.970	18.580	18.770	16.687	12,190
2022-03-31	19.400	19.410	18.910	18.960	16.856	19,050
2022-03-30	19.650	19.680	19.430	19.470	17.310	13,594
2022-03-29	19.830	19.830	19.460	19.550	17.381	20,401
2022-03-28	19.170	19.520	19.170	19.520	17.354	20,519
2022-03-25	19.710	19.800	19.550	19.650	17.470	13,838
2022-03-24	19.490	19.530	19.390	19.510	17.345	5,666
2022-03-23	19.570	19.590	19.380	19.400	17.247	20,906
2022-03-22	19.690	19.950	19.680	19.780	17.585	29,039
2022-03-21	19.250	19.370	19.210	19.300	17.159	21,466
2022-03-18	19.290	19.500	19.250	19.450	17.292	33,632
2022-03-17	18.920	19.440	18.920	19.380	17.230	17,070
2022-03-16	18.680	19.200	18.680	19.200	17.070	17,234
2022-03-15	18.290	18.460	18.220	18.400	16.358	10,624
2022-03-14	18.070	18.440	18.000	18.060	16.056	17,293
2022-03-11	18.450	18.520	17.840	17.900	15.914	75,176
2022-03-10	18.310	18.410	18.150	18.300	16.270	5,107
2022-03-09	18.580	18.710	18.380	18.480	16.430	28,489
2022-03-08	18.050	18.270	17.680	17.820	15.843	27,751
2022-03-07	18.310	18.310	17.910	17.950	15.958	27,288
2022-03-04	18.760	18.770	18.400	18.660	16.590	18,007
2022-03-03	19.430	19.490	19.060	19.130	17.007	6,615
2022-03-02	18.970	19.430	18.970	19.390	17.239	16,270
2022-03-01	19.410	19.450	18.550	18.940	16.839	74,800
2022-02-28	20.040	20.090	19.600	19.700	17.514	26,855
2022-02-25	20.370	20.760	20.300	20.550	18.270	18,219
2022-02-24	20.010	20.140	19.460	20.100	17.870	32,848
2022-02-23	21.250	21.250	20.600	20.600	18.314	79,463
2022-02-22	21.000	21.230	20.980	21.040	18.706	8,263
2022-02-18	21.170	21.250	21.020	21.190	18.839	6,064
2022-02-17	21.190	21.280	20.970	21.080	18.741	4,557
2022-02-16	21.330	21.640	21.330	21.620	19.221	5,670
2022-02-15	21.590	21.620	21.440	21.480	19.097	6,209
2022-02-14	21.270	21.300	21.000	21.200	18.848	14,316
2022-02-11	21.610	21.950	21.300	21.420	19.043	14,849
2022-02-10	21.840	22.100	21.630	21.680	19.274	12,641
2022-02-09	21.780	21.890	21.700	21.790	19.372	14,816
2022-02-08	21.580	22.000	21.570	21.700	19.292	33,759
2022-02-07	21.150	21.320	21.000	21.250	18.892	14,662
2022-02-04	20.850	21.290	20.680	21.290	18.928	14,592
2022-02-03	20.850	21.050	20.670	20.670	18.377	10,145
2022-02-02	20.890	20.890	20.690	20.820	18.510	12,777
2022-02-01	20.720	21.090	20.720	21.050	18.714	22,445
2022-01-31	20.310	20.600	20.160	20.600	18.314	33,645
2022-01-28	20.230	20.380	19.830	20.380	18.119	9,477
2022-01-27	20.840	20.850	20.080	20.180	17.941	12,088
2022-01-26	20.710	20.910	20.360	20.530	18.252	34,295
2022-01-25	20.040	20.400	19.760	20.370	18.110	45,679
2022-01-24	19.820	20.230	19.460	20.160	17.923	16,148
2022-01-21	20.320	20.490	20.150	20.230	17.985	9,185
2022-01-20	20.750	20.950	20.560	20.560	18.279	25,719
2022-01-19	21.110	21.110	20.710	20.730	18.430	24,833
2022-01-18	21.690	21.690	20.980	21.040	18.706	71,073
2022-01-17	22.360	22.380	21.860	22.080	19.630	3,865
2022-01-14	22.360	22.420	21.860	22.000	19.559	90,043
2022-01-13	23.550	23.630	23.400	23.400	20.804	16,673
2022-01-12	23.340	23.550	23.320	23.380	20.786	8,651
2022-01-11	23.250	23.320	23.200	23.320	20.733	5,254
2022-01-10	23.500	23.500	23.050	23.290	20.706	9,003
2022-01-07	23.130	23.310	23.070	23.300	20.715	11,424

← NewerPage 20 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.