JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	39.500	40.600	39.500	40.240	39.491	17,022
2025-10-29	39.990	40.070	39.480	39.740	39.001	35,593
2025-10-28	39.820	40.000	39.480	39.740	39.001	19,778
2025-10-27	39.370	39.590	39.230	39.580	38.844	19,418
2025-10-24	38.540	39.350	38.510	39.100	38.373	35,183
2025-10-23	38.450	38.460	38.290	38.350	37.637	5,624
2025-10-22	38.600	38.690	37.850	38.290	37.578	38,897
2025-10-21	39.490	39.570	38.700	38.700	37.980	14,466
2025-10-20	38.920	39.490	38.920	39.370	38.638	14,214
2025-10-17	38.970	38.970	38.350	38.780	38.058	94,357
2025-10-16	39.820	40.140	38.670	38.850	38.127	34,080
2025-10-15	39.960	40.620	39.790	39.880	39.138	28,003
2025-10-14	39.400	39.900	38.350	39.390	38.657	146,606
2025-10-10	39.780	40.400	39.190	39.220	38.490	36,519
2025-10-09	39.740	40.100	39.590	39.790	39.050	16,990
2025-10-08	40.350	40.350	39.600	39.650	38.912	17,895
2025-10-07	40.300	40.300	39.750	40.050	39.305	122,576
2025-10-06	40.480	40.590	39.800	40.300	39.550	16,980
2025-10-03	40.110	40.560	40.110	40.400	39.457	63,917
2025-10-02	40.640	40.640	39.930	40.050	39.115	26,614
2025-10-01	40.850	40.850	40.430	40.540	39.594	33,105
2025-09-30	41.190	41.190	40.500	41.140	40.180	10,962
2025-09-29	41.170	41.340	40.910	41.150	40.190	15,677
2025-09-26	40.980	41.390	40.900	41.200	40.239	20,217
2025-09-25	41.000	41.120	40.680	40.830	39.877	22,653
2025-09-24	41.000	41.250	40.650	40.890	39.936	23,315
2025-09-23	40.820	41.200	40.550	40.710	39.760	26,426
2025-09-22	40.280	40.860	40.280	40.730	39.779	15,071
2025-09-19	40.900	41.100	40.350	40.970	40.014	15,366
2025-09-18	40.670	40.850	40.410	40.850	39.897	28,805
2025-09-17	40.310	40.770	40.300	40.590	39.643	17,623
2025-09-16	40.130	40.520	40.080	40.360	39.418	12,207
2025-09-15	40.260	40.370	40.170	40.370	39.428	10,333
2025-09-12	39.880	40.070	39.710	40.060	39.125	24,830
2025-09-11	39.240	39.850	39.240	39.820	38.891	20,024
2025-09-10	38.850	39.330	38.750	39.240	38.324	16,721
2025-09-09	38.080	38.950	38.080	38.850	37.943	68,856
2025-09-08	38.600	38.600	38.110	38.260	37.367	15,084
2025-09-05	39.600	39.600	38.450	38.480	37.582	106,435
2025-09-04	39.000	39.670	39.000	39.660	38.734	8,635
2025-09-03	39.200	39.200	38.700	39.050	38.139	7,921
2025-09-02	39.010	39.110	38.530	39.100	38.188	8,876
2025-08-29	39.530	39.530	39.300	39.340	38.422	9,159
2025-08-28	39.270	39.340	39.030	39.290	38.373	8,866
2025-08-27	38.940	39.280	38.850	39.110	38.197	26,096
2025-08-26	39.000	39.000	39.000	39.000	38.090	200
2025-08-25	38.740	38.740	38.510	38.540	37.641	4,069
2025-08-22	38.420	38.770	37.940	38.670	37.768	18,414
2025-08-21	38.150	38.160	38.030	38.030	37.142	4,837
2025-08-20	37.900	38.290	37.820	38.140	37.250	9,035
2025-08-19	38.100	38.190	37.840	37.850	36.967	7,081
2025-08-18	37.750	38.110	37.710	38.100	37.211	10,193
2025-08-15	38.390	38.390	37.910	37.960	37.074	7,685
2025-08-14	38.000	38.400	38.000	38.400	37.504	9,847
2025-08-13	38.500	38.500	37.550	37.970	37.084	19,352
2025-08-12	38.170	38.500	38.040	38.260	37.367	12,375
2025-08-11	37.880	37.950	37.830	37.850	36.967	6,340
2025-08-08	37.790	37.950	37.290	37.710	36.830	11,313
2025-08-07	38.170	38.290	37.450	37.450	36.576	63,242
2025-08-06	38.270	38.270	37.940	38.080	37.191	15,560

← NewerPage 5 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.