JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.000	43.470	42.920	43.110	43.110	2,300
2026-10-15	42.400	42.580	42.300	42.580	42.580	300
2026-10-14	41.650	42.510	41.650	42.510	42.510	4,876
2026-10-13	43.150	43.150	42.400	42.440	42.440	5,440
2026-10-09	42.170	42.310	42.020	42.310	42.310	2,700
2026-10-08	41.420	42.160	41.420	42.160	42.160	3,800
2026-10-07	41.370	41.880	41.370	41.850	41.850	6,000
2026-10-06	42.380	42.380	42.130	42.170	42.170	3,400
2026-10-05	42.070	42.350	42.070	42.240	42.031	6,500
2026-10-02	42.160	42.220	42.090	42.220	42.011	2,770
2026-10-01	42.080	42.300	41.610	42.300	42.091	4,970
2026-09-30	42.600	42.600	42.260	42.260	42.051	200
2026-09-28	43.250	43.400	42.750	42.750	42.539	1,320
2026-09-25	43.150	43.300	43.150	43.300	43.086	500
2026-09-24	42.790	42.790	42.790	42.790	42.578	1,200
2026-09-23	42.950	43.020	42.890	42.890	42.678	1,900
2026-09-22	44.790	44.790	42.950	43.280	43.066	5,900
2026-09-21	44.960	44.960	44.640	44.720	44.499	1,830
2026-09-18	44.150	44.360	44.150	44.360	44.141	2,200
2026-09-17	44.260	44.350	44.260	44.350	44.131	850
2026-09-16	44.620	44.690	44.130	44.130	43.912	454
2026-09-15	43.820	44.810	43.820	44.810	44.588	4,100
2026-09-14	44.890	44.890	44.480	44.610	44.389	1,000
2026-09-11	45.610	45.610	45.610	45.610	45.384	700
2026-09-10	44.830	44.830	44.830	44.830	44.608	2,000
2026-09-09	44.500	45.280	44.500	45.270	45.046	400
2026-09-08	45.070	45.070	45.070	45.070	44.847	400
2026-09-04	45.610	45.640	45.610	45.640	45.414	1,700
2026-09-03	45.750	46.130	45.750	46.130	45.902	3,500
2026-09-02	45.660	45.710	45.160	45.160	44.937	1,400
2026-09-01	45.280	45.720	45.150	45.150	44.927	1,889
2026-08-31	45.320	45.450	45.320	45.330	45.106	800
2026-08-28	45.240	45.540	45.240	45.540	45.315	2,100
2026-08-27	45.310	45.310	45.260	45.270	45.046	700
2026-08-26	45.310	45.380	45.310	45.350	45.126	1,625
2026-08-25	45.290	45.460	45.190	45.460	45.235	2,400
2026-08-24	45.380	45.650	45.260	45.260	45.036	1,100
2026-08-21	45.050	45.400	44.730	44.810	44.588	6,200
2026-08-20	45.140	45.140	45.020	45.050	44.827	21,300
2026-08-19	45.730	45.730	45.520	45.520	45.295	2,000
2026-08-18	46.000	46.300	45.930	46.300	46.071	2,200
2026-08-17	46.400	46.400	46.400	46.400	46.171	142
2026-08-14	46.450	46.580	46.180	46.180	45.952	23,400
2026-08-13	46.390	46.390	46.200	46.230	46.001	6,400
2026-08-12	46.510	46.610	46.510	46.580	46.350	1,600
2026-08-11	46.270	46.270	46.160	46.160	45.932	2,800
2026-08-10	45.650	45.710	45.650	45.710	45.484	2,200
2026-08-07	45.150	45.680	45.150	45.680	45.454	2,900
2026-08-06	45.560	45.560	45.420	45.420	45.195	900
2026-08-05	46.030	46.030	45.910	45.910	45.683	1,100
2026-08-04	45.760	45.820	45.740	45.820	45.593	5,800
2026-07-31	44.790	45.080	44.770	45.060	44.837	1,100
2026-07-30	44.460	44.830	44.380	44.830	44.608	2,005
2026-07-29	44.690	44.690	43.970	43.970	43.753	1,000
2026-07-28	45.260	45.520	45.260	45.520	45.295	1,200
2026-07-27	44.990	45.340	44.990	45.340	45.116	700
2026-07-24	44.430	45.010	44.430	44.970	44.748	400
2026-07-23	44.380	44.440	44.380	44.440	44.220	700
2026-07-22	43.580	43.580	43.580	43.580	43.365	1,000
2026-07-21	43.580	43.580	43.580	43.580	43.365	1,800

Page 1 of 2 · 61 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.