JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	38.790	39.000	38.560	38.800	38.247	19,600
2026-01-26	38.360	38.980	38.360	38.900	38.345	15,913
2026-01-23	39.120	39.120	38.320	38.500	37.951	27,631
2026-01-22	39.260	39.770	39.150	39.180	38.621	79,421
2026-01-21	39.190	39.430	38.980	39.220	38.661	34,870
2026-01-20	39.620	40.140	39.040	39.050	38.493	36,190
2026-01-19	39.990	40.100	39.650	39.950	39.380	11,913
2026-01-16	40.040	40.920	40.040	40.390	39.814	30,933
2026-01-15	39.820	40.430	39.800	40.170	39.597	51,708
2026-01-14	39.920	40.230	39.600	39.770	39.203	42,200
2026-01-13	42.020	42.170	40.160	40.290	39.715	90,812
2026-01-12	41.620	42.070	41.590	41.950	41.352	56,471
2026-01-09	42.710	42.880	42.530	42.580	41.973	9,469
2026-01-08	42.670	42.800	42.620	42.700	42.091	99,288
2026-01-07	42.950	42.950	42.000	42.290	41.687	33,374
2026-01-06	43.000	43.370	42.850	43.350	42.732	5,658
2026-01-05	42.050	43.530	42.050	43.160	42.357	13,439
2026-01-02	41.840	42.130	41.550	42.130	41.346	32,654
2025-12-31	41.980	41.990	41.770	41.850	41.071	13,284
2025-12-30	42.040	42.040	41.760	41.820	41.042	4,338
2025-12-29	42.250	42.340	41.900	41.900	41.120	41,586
2025-12-24	42.210	42.670	42.210	42.600	41.807	5,371
2025-12-23	42.190	42.370	42.110	42.150	41.366	3,179
2025-12-22	41.170	41.810	41.170	41.740	40.963	14,875
2025-12-19	40.610	41.190	40.610	41.010	40.247	4,679
2025-12-18	40.980	41.090	40.400	40.520	39.766	24,152
2025-12-17	41.190	41.190	40.770	40.830	40.070	11,660
2025-12-16	41.260	41.360	40.710	40.890	40.129	12,657
2025-12-15	41.320	41.650	41.260	41.480	40.708	14,704
2025-12-12	41.350	41.390	41.090	41.270	40.502	13,090
2025-12-11	40.240	41.170	40.120	41.130	40.365	43,263
2025-12-10	39.030	40.250	38.750	40.180	39.432	119,545
2025-12-09	40.790	41.270	38.930	38.980	38.255	112,590
2025-12-08	40.780	41.010	40.670	40.860	40.100	15,460
2025-12-05	40.910	41.180	40.840	40.880	40.119	47,210
2025-12-04	40.690	41.200	40.690	40.990	40.227	26,087
2025-12-03	39.850	40.500	39.850	40.490	39.737	20,773
2025-12-02	40.050	40.220	39.850	39.950	39.207	26,354
2025-12-01	40.570	40.590	40.030	40.100	39.354	33,154
2025-11-28	40.150	40.750	40.150	40.700	39.943	123,165
2025-11-27	39.520	40.180	39.520	40.150	39.403	1,194
2025-11-26	39.580	40.000	39.450	39.990	39.246	12,689
2025-11-25	38.800	39.500	38.500	39.360	38.628	30,377
2025-11-24	38.520	38.900	38.310	38.700	37.980	27,092
2025-11-21	39.020	39.050	38.100	38.700	37.980	61,464
2025-11-20	39.810	40.190	38.780	38.780	38.058	36,189
2025-11-19	39.060	39.470	38.920	39.380	38.647	27,100
2025-11-18	38.910	39.310	38.690	38.920	38.196	18,432
2025-11-17	39.690	39.690	38.740	39.000	38.274	66,153
2025-11-14	39.890	39.890	39.200	39.450	38.716	19,644
2025-11-13	41.660	41.660	40.180	40.180	39.432	17,162
2025-11-12	41.180	41.810	41.180	41.570	40.797	119,795
2025-11-11	41.060	41.450	41.000	41.000	40.237	10,767
2025-11-10	41.000	41.500	40.900	41.170	40.404	19,223
2025-11-07	40.510	40.850	40.000	40.850	40.090	83,253
2025-11-06	40.780	40.880	40.420	40.690	39.933	36,589
2025-11-05	40.440	40.670	39.800	40.560	39.805	84,464
2025-11-04	39.840	40.540	39.740	40.270	39.521	12,081
2025-11-03	40.310	40.540	39.930	40.220	39.472	32,481
2025-10-31	40.240	40.670	40.200	40.510	39.756	9,578

← NewerPage 4 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.