JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	33.590	33.590	33.230	33.290	32.356	6,995
2025-05-08	33.190	33.610	33.090	33.320	32.385	23,403
2025-05-07	32.920	33.170	32.740	32.780	31.861	63,119
2025-05-06	33.000	33.180	32.780	32.780	31.861	15,682
2025-05-05	33.170	33.520	33.000	33.210	32.278	15,174
2025-05-02	32.940	33.320	32.930	33.240	32.308	14,634
2025-05-01	31.810	32.630	31.810	32.460	31.550	24,257
2025-04-30	31.990	32.240	31.400	32.240	31.336	18,246
2025-04-29	31.990	32.280	31.800	32.180	31.277	13,861
2025-04-28	32.470	32.470	31.750	31.940	31.044	9,652
2025-04-25	32.270	32.270	31.870	32.050	31.151	14,210
2025-04-24	31.760	32.280	31.450	32.220	31.316	67,743
2025-04-23	31.840	32.370	31.660	31.780	30.889	257,517
2025-04-22	30.660	31.050	30.470	30.970	30.101	69,097
2025-04-21	30.430	30.430	29.830	30.080	29.236	17,040
2025-04-17	30.550	30.780	30.390	30.540	29.683	40,638
2025-04-16	30.540	30.700	30.000	30.210	29.363	32,081
2025-04-15	31.100	31.250	30.660	30.680	29.819	35,352
2025-04-14	31.570	31.570	30.770	30.850	29.985	164,775
2025-04-11	29.720	31.370	29.720	31.080	30.208	33,308
2025-04-10	30.420	30.420	29.160	29.990	29.149	149,713
2025-04-09	28.370	31.260	27.840	30.910	30.043	163,191
2025-04-08	29.710	30.910	28.200	28.680	27.876	227,048
2025-04-07	26.730	30.300	26.700	28.170	27.380	154,921
2025-04-04	28.090	28.640	27.600	27.700	26.923	142,476
2025-04-03	31.000	31.000	30.080	30.180	29.157	118,795
2025-04-02	32.230	32.510	32.230	32.480	31.379	9,478
2025-04-01	32.040	32.400	31.970	32.140	31.051	19,912
2025-03-31	31.640	32.460	31.300	32.460	31.360	36,381
2025-03-28	32.860	32.860	31.820	32.010	30.925	128,950
2025-03-27	32.960	33.090	32.630	32.770	31.660	21,167
2025-03-26	33.300	33.630	32.990	33.160	32.036	16,686
2025-03-25	32.980	33.200	32.770	33.150	32.027	22,989
2025-03-24	32.430	32.800	32.330	32.780	31.669	27,461
2025-03-21	31.300	31.980	31.300	31.920	30.838	11,196
2025-03-20	31.280	31.900	31.230	31.570	30.500	72,964
2025-03-19	31.200	31.970	31.130	31.570	30.500	68,409
2025-03-18	30.960	31.120	30.870	31.050	29.998	32,503
2025-03-17	30.640	31.110	30.520	30.910	29.863	45,301
2025-03-14	30.030	30.790	30.030	30.750	29.708	47,075
2025-03-13	30.100	30.130	29.650	29.680	28.674	22,437
2025-03-12	30.930	30.950	30.080	30.130	29.109	80,928
2025-03-11	30.520	30.740	29.970	30.230	29.206	45,123
2025-03-10	31.310	31.310	30.230	30.600	29.563	243,871
2025-03-07	32.380	32.380	31.690	32.090	31.003	26,758
2025-03-06	32.660	32.960	32.340	32.610	31.505	202,459
2025-03-05	32.960	33.460	32.960	33.290	32.162	7,768
2025-03-04	35.040	35.040	35.040	35.040	33.853	0
2025-03-03	35.040	35.040	35.040	35.040	33.853	0
2025-02-28	34.350	35.050	34.280	35.040	33.853	17,745
2025-02-27	34.490	34.760	34.120	34.310	33.147	20,676
2025-02-26	34.160	34.460	34.160	34.300	33.138	14,063
2025-02-25	34.540	34.750	33.540	34.070	32.916	36,412
2025-02-24	35.150	35.290	34.430	34.560	33.389	16,951
2025-02-21	35.650	35.650	34.820	35.000	33.814	18,829
2025-02-20	36.800	36.800	35.210	35.320	34.123	49,358
2025-02-19	36.880	37.080	36.770	37.000	35.746	14,120
2025-02-18	36.810	37.030	36.680	37.030	35.775	42,325
2025-02-14	36.740	36.900	36.630	36.640	35.398	13,943
2025-02-13	36.540	36.650	36.280	36.590	35.350	27,971

← NewerPage 7 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.