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	42.770	43.710	42.770	43.110	43.110	25,416
2026-10-15	42.660	42.700	42.190	42.610	42.610	16,700
2026-10-14	41.550	42.580	41.550	42.580	42.580	27,000
2026-10-13	43.170	43.710	42.090	42.090	42.090	60,800
2026-10-09	42.050	42.370	42.000	42.330	42.330	12,600
2026-10-08	41.690	42.170	41.500	42.150	42.150	22,000
2026-10-07	41.610	41.900	41.330	41.850	41.850	20,000
2026-10-06	42.240	42.380	42.110	42.160	42.160	15,200
2026-10-05	42.220	42.330	42.020	42.240	42.031	23,400
2026-10-02	42.390	42.440	42.030	42.220	42.011	17,600
2026-10-01	41.950	42.380	41.500	42.380	42.170	47,700
2026-09-30	42.510	42.680	42.100	42.100	41.892	16,700
2026-09-29	42.800	42.880	42.370	42.610	42.399	18,400
2026-09-28	43.560	43.560	42.750	42.850	42.638	15,600
2026-09-25	43.220	43.590	43.170	43.590	43.374	15,500
2026-09-24	42.780	43.070	42.680	43.040	42.827	8,100
2026-09-23	43.000	43.310	42.900	42.940	42.728	36,400
2026-09-22	44.790	44.790	42.930	43.250	43.036	60,900
2026-09-21	44.800	44.990	44.650	44.800	44.578	12,400
2026-09-18	44.090	44.380	43.900	44.380	44.160	22,800
2026-09-17	44.760	44.760	44.000	44.420	44.200	7,000
2026-09-16	45.020	45.070	44.050	44.420	44.200	19,700
2026-09-15	44.510	45.090	43.680	45.000	44.777	56,800
2026-09-14	45.260	45.260	44.230	44.610	44.389	16,200
2026-09-11	45.500	45.720	45.210	45.370	45.146	9,600
2026-09-10	44.910	45.030	44.720	44.960	44.738	21,500
2026-09-09	44.650	45.310	44.500	45.120	44.897	9,000
2026-09-08	45.350	45.390	45.000	45.030	44.807	7,100
2026-09-04	46.060	46.180	45.250	45.620	45.394	7,600
2026-09-03	45.750	46.190	45.590	46.090	45.862	18,400
2026-09-02	45.530	46.020	45.080	45.310	45.086	22,300
2026-09-01	45.190	45.850	45.130	45.150	44.927	16,500
2026-08-31	45.500	45.520	45.200	45.420	45.195	14,100
2026-08-28	45.090	45.660	45.090	45.500	45.275	8,900
2026-08-27	45.220	45.430	45.030	45.170	44.947	6,400
2026-08-26	45.250	45.670	45.250	45.500	45.275	6,500
2026-08-25	45.340	45.520	45.070	45.500	45.275	18,200
2026-08-24	45.380	45.650	45.240	45.410	45.185	7,300
2026-08-21	45.020	45.400	44.680	44.840	44.618	57,100
2026-08-20	45.330	45.580	44.890	44.910	44.688	30,000
2026-08-19	46.200	46.200	45.390	45.470	45.245	16,000
2026-08-18	46.000	46.300	45.820	46.300	46.071	8,800
2026-08-17	46.000	46.480	46.000	46.020	45.792	5,600
2026-08-14	46.290	46.580	46.050	46.240	46.011	69,000
2026-08-13	46.680	46.680	46.200	46.270	46.041	41,400
2026-08-12	46.200	46.650	46.200	46.560	46.330	5,900
2026-08-11	45.870	46.260	45.740	46.110	45.882	37,000
2026-08-10	45.360	45.810	45.360	45.810	45.583	16,400
2026-08-07	45.600	45.750	45.110	45.690	45.464	12,900
2026-08-06	46.190	46.190	45.300	45.430	45.205	10,500
2026-08-05	45.900	46.150	45.860	45.930	45.703	16,700
2026-08-04	44.900	46.250	44.900	45.660	45.434	30,900
2026-07-31	44.990	45.130	44.670	44.850	44.628	12,200
2026-07-30	44.460	44.940	44.120	44.820	44.598	16,100
2026-07-29	45.500	45.500	43.970	44.070	43.852	19,900
2026-07-28	45.410	45.600	45.320	45.600	45.374	15,400
2026-07-27	45.450	45.690	45.130	45.440	45.215	14,200
2026-07-24	44.430	45.050	44.430	44.990	44.767	12,900
2026-07-23	44.190	44.600	44.130	44.600	44.379	16,600
2026-07-22	44.080	44.520	44.030	44.520	44.300	15,900

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.2090 CAD
2026-07-06	0.1910 CAD
2026-04-06	0.1920 CAD
2026-01-06	0.1930 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.