JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	32.070	32.790	32.070	32.690	31.421	90,071
2024-11-14	32.410	32.470	32.090	32.190	30.941	10,851
2024-11-13	32.070	32.480	32.050	32.130	30.883	10,201
2024-11-12	32.030	32.050	31.780	31.920	30.681	16,929
2024-11-11	31.880	32.200	31.840	31.860	30.623	26,979
2024-11-08	31.940	31.940	31.410	31.630	30.402	29,995
2024-11-07	32.610	32.610	31.400	31.520	30.297	120,862
2024-11-06	32.970	32.970	32.970	32.970	31.690	100
2024-11-05	29.370	29.490	29.300	29.480	28.336	11,478
2024-11-04	29.560	29.650	29.200	29.210	28.076	17,570
2024-11-01	29.760	29.950	29.640	29.640	28.490	2,827
2024-10-31	29.870	29.920	29.560	29.590	28.442	6,471
2024-10-30	29.650	30.010	29.640	29.870	28.711	18,332
2024-10-29	30.050	30.130	29.660	29.690	28.538	14,230
2024-10-28	29.800	30.020	29.740	30.000	28.836	10,802
2024-10-25	30.070	30.070	29.500	29.570	28.422	9,638
2024-10-24	29.610	29.930	29.610	29.920	28.759	9,362
2024-10-23	29.820	29.840	29.680	29.750	28.595	24,729
2024-10-22	29.840	30.000	29.460	29.810	28.653	39,600
2024-10-21	30.010	30.010	29.700	29.700	28.547	8,397
2024-10-18	29.770	30.050	29.770	30.050	28.884	23,493
2024-10-17	29.790	30.070	29.780	29.910	28.749	16,898
2024-10-16	29.730	29.800	29.470	29.800	28.643	28,661
2024-10-15	29.710	29.990	29.570	29.570	28.422	34,067
2024-10-11	28.680	29.860	28.680	29.570	28.422	37,192
2024-10-10	28.540	28.550	28.190	28.370	27.269	17,921
2024-10-09	28.000	28.530	27.910	28.440	27.336	8,746
2024-10-08	27.820	28.100	27.820	28.100	27.009	6,371
2024-10-07	28.060	28.350	27.970	28.080	26.990	10,532
2024-10-04	27.900	28.180	27.570	28.130	27.038	36,029
2024-10-03	27.580	27.580	27.230	27.360	26.134	29,415
2024-10-02	27.500	27.810	27.500	27.620	26.383	8,222
2024-10-01	27.600	27.800	27.500	27.520	26.287	32,125
2024-09-30	27.670	28.120	27.350	28.120	26.860	10,032
2024-09-27	28.090	28.270	28.010	28.070	26.813	8,515
2024-09-26	28.050	28.120	27.920	27.940	26.688	3,686
2024-09-25	28.080	28.100	27.810	27.980	26.727	9,113
2024-09-24	28.140	28.320	28.020	28.250	26.984	16,311
2024-09-23	28.030	28.200	28.020	28.190	26.927	19,226
2024-09-20	28.080	28.160	27.940	28.140	26.879	2,700
2024-09-19	28.050	28.170	27.720	28.100	26.841	39,528
2024-09-18	27.940	28.080	27.600	27.690	26.450	14,020
2024-09-17	27.820	27.980	27.710	27.930	26.679	32,507
2024-09-16	27.400	27.770	27.400	27.770	26.526	37,042
2024-09-13	27.560	27.600	27.060	27.260	26.039	22,268
2024-09-12	27.690	27.690	27.420	27.590	26.354	23,510
2024-09-11	27.110	27.660	26.960	27.660	26.421	19,535
2024-09-10	29.250	29.250	26.810	27.450	26.220	61,681
2024-09-09	28.640	29.090	28.640	28.920	27.624	13,336
2024-09-06	29.050	29.170	28.210	28.390	27.118	29,475
2024-09-05	29.290	29.320	28.900	29.030	27.730	6,069
2024-09-04	29.540	29.580	29.080	29.270	27.959	9,248
2024-09-03	29.720	29.860	29.300	29.400	28.083	24,945
2024-08-30	29.740	30.110	29.620	30.060	28.713	18,858
2024-08-29	29.550	29.750	29.250	29.660	28.331	10,037
2024-08-28	29.420	29.630	29.290	29.550	28.226	6,541
2024-08-27	29.350	29.420	29.290	29.400	28.083	7,961
2024-08-26	29.140	29.290	29.140	29.270	27.959	5,779
2024-08-23	28.950	29.240	28.920	29.150	27.844	33,312
2024-08-22	28.740	28.920	28.740	28.910	27.615	14,508

← NewerPage 9 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.