JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	36.330	36.570	36.260	36.480	35.244	16,465
2025-02-11	35.700	36.540	35.700	36.390	35.157	22,303
2025-02-10	36.660	36.660	35.740	35.880	34.664	29,741
2025-02-07	36.670	36.910	36.480	36.630	35.389	18,665
2025-02-06	36.110	36.670	36.020	36.670	35.427	15,837
2025-02-05	35.760	35.860	35.510	35.860	34.645	21,243
2025-02-04	35.780	35.780	35.400	35.540	34.336	17,764
2025-02-03	34.600	35.530	34.600	35.370	34.171	55,281
2025-01-31	35.560	35.800	35.450	35.460	34.258	2,286
2025-01-30	35.470	35.690	35.410	35.570	34.365	6,479
2025-01-29	35.400	35.880	35.250	35.360	34.162	3,863
2025-01-28	35.310	35.450	35.170	35.440	34.239	30,636
2025-01-27	34.820	35.260	34.820	35.260	34.065	27,543
2025-01-24	35.120	35.340	35.040	35.100	33.911	15,194
2025-01-23	35.020	35.350	35.000	35.250	34.056	20,546
2025-01-22	34.880	34.920	34.560	34.860	33.679	23,657
2025-01-21	34.520	34.980	34.410	34.900	33.717	32,451
2025-01-20	34.820	35.510	34.250	35.180	33.988	46,381
2025-01-17	33.540	34.540	33.430	34.420	33.254	65,255
2025-01-16	33.690	34.060	33.480	33.710	32.568	45,229
2025-01-15	33.130	33.610	32.500	33.450	32.317	38,525
2025-01-14	32.210	32.770	32.210	32.770	31.660	14,728
2025-01-13	32.000	32.420	32.000	32.420	31.321	17,209
2025-01-10	32.320	32.320	31.700	31.840	30.761	24,336
2025-01-09	32.580	32.740	32.360	32.740	31.631	5,111
2025-01-08	32.170	32.300	31.950	32.260	31.167	15,788
2025-01-07	31.990	32.550	31.990	32.250	31.157	13,274
2025-01-06	32.500	32.500	31.950	31.950	30.867	9,923
2025-01-03	32.390	32.460	32.000	32.310	31.056	12,464
2025-01-02	32.070	32.260	31.820	31.880	30.643	14,912
2024-12-31	31.950	32.000	31.730	31.860	30.623	24,047
2024-12-30	31.590	31.960	31.540	31.810	30.575	8,987
2024-12-27	32.250	32.280	31.890	32.060	30.816	40,002
2024-12-24	31.860	32.170	31.780	32.170	30.921	11,417
2024-12-23	31.390	31.680	31.200	31.680	30.450	59,540
2024-12-20	31.000	31.740	31.000	31.560	30.335	4,680
2024-12-19	30.970	31.370	30.970	30.970	29.768	18,488
2024-12-18	31.640	31.710	30.510	30.650	29.460	19,456
2024-12-17	31.680	31.730	31.450	31.730	30.499	12,822
2024-12-16	31.880	31.900	31.670	31.900	30.662	11,838
2024-12-13	32.250	32.250	31.800	31.920	30.681	9,989
2024-12-12	32.350	32.360	32.080	32.140	30.893	6,659
2024-12-11	32.450	32.450	32.270	32.380	31.123	9,752
2024-12-10	32.500	32.870	32.240	32.320	31.066	39,273
2024-12-09	32.800	32.850	32.440	32.440	31.181	9,888
2024-12-06	32.770	32.970	32.570	32.970	31.690	28,171
2024-12-05	32.500	32.840	32.500	32.680	31.412	29,051
2024-12-04	32.550	32.620	32.240	32.390	31.133	13,082
2024-12-03	33.030	33.090	32.570	32.570	31.306	7,907
2024-12-02	33.220	33.220	32.600	32.780	31.508	26,250
2024-11-29	33.380	33.480	33.200	33.440	32.142	22,547
2024-11-28	33.490	33.800	33.480	33.500	32.200	3,301
2024-11-27	33.350	33.380	33.100	33.250	31.960	23,694
2024-11-26	33.210	33.360	33.050	33.310	32.017	14,854
2024-11-25	33.410	33.410	33.170	33.320	32.027	70,230
2024-11-22	32.230	33.110	32.230	33.110	31.825	16,948
2024-11-21	32.390	32.670	32.230	32.560	31.296	59,243
2024-11-20	32.470	32.470	31.800	32.040	30.797	8,819
2024-11-19	32.160	32.570	32.160	32.350	31.094	28,097
2024-11-18	32.910	32.910	32.300	32.610	31.344	23,406

← NewerPage 8 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.