JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	38.270	38.270	37.940	38.080	37.191	15,560
2025-08-05	38.460	38.500	37.610	38.110	37.221	10,248
2025-08-01	38.010	38.130	37.240	37.830	36.947	81,868
2025-07-31	39.210	39.210	38.650	38.670	37.768	11,740
2025-07-30	39.110	39.310	38.960	39.070	38.158	5,002
2025-07-29	39.190	39.320	38.750	38.800	37.895	13,674
2025-07-28	39.020	39.100	38.850	38.980	38.070	3,344
2025-07-25	38.920	39.050	38.850	39.020	38.109	17,894
2025-07-24	38.900	39.180	38.830	38.870	37.963	10,302
2025-07-23	38.420	38.820	38.420	38.770	37.865	30,530
2025-07-22	38.040	38.310	37.850	38.140	37.250	21,282
2025-07-21	38.100	38.450	38.020	38.040	37.152	6,319
2025-07-18	38.000	38.220	37.950	38.140	37.250	25,561
2025-07-17	37.210	37.980	37.100	37.950	37.064	26,534
2025-07-16	37.630	37.950	37.080	37.420	36.547	29,054
2025-07-15	37.860	38.100	37.400	37.420	36.547	32,740
2025-07-14	37.540	37.860	37.460	37.810	36.928	33,133
2025-07-11	37.400	37.620	37.330	37.500	36.625	17,813
2025-07-10	37.210	37.730	37.090	37.730	36.849	10,276
2025-07-09	37.250	37.280	37.000	37.040	36.176	21,187
2025-07-08	37.950	37.950	36.710	37.010	36.146	50,320
2025-07-07	38.790	38.790	38.020	38.220	37.328	23,411
2025-07-04	39.280	39.320	38.000	38.700	37.797	11,776
2025-07-03	38.320	38.830	38.260	38.830	37.924	21,597
2025-07-02	38.290	38.320	38.000	38.270	37.197	11,252
2025-06-30	37.980	38.310	37.920	38.030	36.963	37,650
2025-06-27	37.550	37.850	37.400	37.590	36.536	30,790
2025-06-26	37.270	37.960	37.270	37.910	36.847	37,483
2025-06-25	36.940	37.280	36.880	37.270	36.225	11,895
2025-06-24	36.840	37.060	36.720	36.890	35.855	23,415
2025-06-23	36.060	36.420	35.800	36.400	35.379	14,811
2025-06-20	36.280	36.280	35.950	36.060	35.049	28,925
2025-06-19	35.540	36.190	35.370	35.510	34.514	7,693
2025-06-18	35.630	36.350	35.630	35.890	34.883	21,756
2025-06-17	35.500	35.500	35.230	35.360	34.368	48,381
2025-06-16	35.030	35.660	35.030	35.470	34.475	72,737
2025-06-13	34.880	35.010	34.500	34.770	33.795	18,461
2025-06-12	34.880	35.210	34.870	35.210	34.222	8,598
2025-06-11	35.200	35.400	35.130	35.130	34.145	22,166
2025-06-10	35.050	35.280	34.970	35.270	34.281	18,591
2025-06-09	34.880	35.150	34.710	35.060	34.077	5,114
2025-06-06	34.840	34.990	34.770	34.860	33.882	8,387
2025-06-05	34.520	34.700	34.240	34.340	33.377	15,108
2025-06-04	35.000	35.020	34.700	34.710	33.736	6,503
2025-06-03	34.900	34.960	34.850	34.960	33.979	7,119
2025-06-02	34.430	34.790	34.430	34.790	33.814	6,691
2025-05-30	34.730	34.800	34.620	34.680	33.707	36,981
2025-05-29	34.650	34.790	34.560	34.720	33.746	8,338
2025-05-28	35.010	35.010	34.620	34.650	33.678	5,034
2025-05-27	34.700	34.870	34.470	34.870	33.892	11,561
2025-05-26	34.990	35.400	34.850	35.400	34.407	8,634
2025-05-23	33.870	34.390	33.770	34.330	33.367	10,761
2025-05-22	34.190	34.450	34.160	34.280	33.318	7,624
2025-05-21	34.700	34.900	34.310	34.370	33.406	14,406
2025-05-20	34.390	35.050	34.390	34.970	33.989	44,309
2025-05-16	34.960	35.230	34.860	35.130	34.145	19,937
2025-05-15	35.190	35.290	34.880	35.100	34.115	17,239
2025-05-14	34.590	35.020	34.590	35.020	34.038	12,827
2025-05-13	34.280	34.660	34.280	34.600	33.629	18,664
2025-05-12	34.600	34.610	34.090	34.090	33.134	22,397

← NewerPage 6 of 21 · 1,223 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.