JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.270	40.430	39.760	40.060	39.686	21,254
2026-04-22	40.550	40.550	40.090	40.220	39.844	22,954
2026-04-21	40.650	40.900	40.200	40.200	39.824	14,035
2026-04-20	40.000	40.650	40.000	40.650	40.270	10,876
2026-04-17	40.100	40.380	39.850	39.870	39.498	20,275
2026-04-16	39.300	39.790	39.300	39.790	39.418	48,619
2026-04-15	40.280	40.350	39.120	39.300	38.933	59,829
2026-04-14	40.000	40.350	39.720	39.990	39.616	21,876
2026-04-13	39.400	40.250	39.250	40.220	39.844	24,915
2026-04-10	39.650	39.850	39.630	39.830	39.458	5,928
2026-04-09	39.390	39.980	39.390	39.870	39.498	21,146
2026-04-08	38.260	38.260	38.260	38.260	37.903	0
2026-04-07	37.940	38.260	37.730	38.260	37.903	39,922
2026-04-06	37.820	38.150	37.680	38.000	37.645	10,645
2026-04-02	37.340	37.920	37.180	37.920	37.379	8,265
2026-04-01	37.830	37.830	37.830	37.830	37.290	0
2026-03-31	37.000	37.940	36.750	37.830	37.290	10,877
2026-03-30	36.590	36.860	36.380	36.530	36.009	9,491
2026-03-27	37.220	37.220	36.250	36.300	35.782	15,421
2026-03-26	37.680	37.900	37.440	37.540	37.005	6,686
2026-03-25	38.010	38.270	37.900	38.030	37.488	28,212
2026-03-24	36.780	37.980	36.780	37.630	37.093	13,348
2026-03-23	37.660	37.990	37.320	37.330	36.798	26,615
2026-03-20	37.060	37.320	36.740	36.890	36.364	20,373
2026-03-19	36.800	37.150	36.650	37.060	36.531	12,189
2026-03-18	36.770	37.190	36.770	37.030	36.502	42,804
2026-03-17	37.180	37.490	36.840	36.920	36.393	19,480
2026-03-16	36.750	37.220	36.650	36.810	36.285	19,190
2026-03-13	36.710	36.920	36.450	36.490	35.970	49,123
2026-03-12	36.590	36.590	35.980	36.400	35.881	101,130
2026-03-11	37.180	37.220	36.750	36.940	36.413	15,478
2026-03-10	37.370	37.650	37.190	37.220	36.689	16,526
2026-03-09	36.790	37.420	36.150	37.350	36.817	20,265
2026-03-06	36.950	37.320	36.620	37.320	36.788	140,981
2026-03-05	38.400	38.630	37.730	37.830	37.290	33,685
2026-03-04	38.720	38.720	38.160	38.570	38.020	21,889
2026-03-03	37.650	38.910	37.380	38.720	38.168	38,013
2026-03-02	37.920	38.600	37.830	38.300	37.754	16,379
2026-02-27	38.670	38.950	37.970	38.680	38.128	69,404
2026-02-26	39.420	39.780	39.180	39.410	38.848	25,848
2026-02-25	38.630	39.120	38.370	39.070	38.513	31,644
2026-02-24	38.290	38.600	37.560	38.330	37.783	41,203
2026-02-23	39.770	40.050	38.060	38.340	37.793	140,924
2026-02-20	39.790	40.120	39.550	40.120	39.548	33,105
2026-02-19	39.410	39.850	39.410	39.660	39.094	6,068
2026-02-18	40.090	40.200	39.770	39.770	39.203	34,577
2026-02-17	39.260	39.670	39.240	39.670	39.104	11,847
2026-02-13	38.670	39.240	38.350	39.070	38.513	29,992
2026-02-12	40.370	40.370	38.720	39.070	38.513	36,338
2026-02-11	41.470	41.850	39.850	40.140	39.568	16,785
2026-02-10	41.630	42.040	40.720	41.050	40.465	6,793
2026-02-09	41.470	42.090	41.470	41.610	41.017	17,086
2026-02-06	40.600	41.820	40.600	41.620	41.026	52,809
2026-02-05	40.780	40.780	39.450	40.110	39.538	14,924
2026-02-04	40.660	41.200	40.660	40.950	40.366	29,217
2026-02-03	39.840	40.800	39.840	40.660	40.080	56,114
2026-02-02	39.570	39.860	39.000	39.840	39.272	19,520
2026-01-30	39.530	39.640	39.100	39.530	38.966	192,493
2026-01-29	39.060	39.560	39.030	39.550	38.986	39,160
2026-01-28	38.770	38.920	38.500	38.860	38.306	40,907

← NewerPage 3 of 21 · 1,222 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.