JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	43.520	44.100	43.280	43.940	43.723	9,600
2026-07-20	43.770	43.900	43.140	43.220	43.006	14,700
2026-07-17	43.380	44.090	42.850	43.580	43.364	83,200
2026-07-16	44.620	44.620	43.590	43.790	43.573	27,100
2026-07-15	44.030	44.780	43.960	44.220	44.001	28,800
2026-07-14	41.970	43.970	41.810	43.730	43.514	121,600
2026-07-13	43.230	43.230	42.440	42.800	42.588	20,200
2026-07-10	43.090	43.170	42.920	43.000	42.787	16,200
2026-07-09	42.450	43.040	42.450	42.870	42.658	8,500
2026-07-08	43.150	43.150	42.250	42.250	42.041	8,300
2026-07-07	43.440	43.600	43.130	43.430	43.215	23,100
2026-07-06	42.600	43.290	42.600	43.290	43.076	13,400
2026-07-03	42.750	43.350	42.750	43.270	42.863	3,400
2026-07-02	42.790	42.950	42.540	42.720	42.319	25,900
2026-06-30	42.160	42.160	41.760	41.810	41.417	12,500
2026-06-29	42.180	42.460	42.120	42.120	41.724	15,900
2026-06-26	42.840	42.890	41.930	42.020	41.625	18,100
2026-06-25	42.780	43.850	42.780	42.800	42.398	21,200
2026-06-24	42.570	42.710	42.300	42.660	42.259	16,000
2026-06-23	42.170	42.820	41.870	42.790	42.388	25,300
2026-06-22	41.770	42.500	41.770	42.500	42.101	15,500
2026-06-19	41.780	41.960	41.700	41.960	41.566	3,000
2026-06-18	42.990	43.210	41.500	41.650	41.259	35,000
2026-06-17	42.510	43.150	42.450	42.630	42.229	21,300
2026-06-16	41.460	42.440	41.460	42.360	41.962	36,100
2026-06-15	41.580	41.580	40.850	40.870	40.486	15,000
2026-06-12	40.350	41.060	40.340	40.990	40.605	28,500
2026-06-11	39.720	40.240	39.640	40.220	39.842	27,900
2026-06-10	40.010	40.250	39.630	39.630	39.258	22,100
2026-06-09	40.160	40.490	39.600	40.020	39.644	24,400
2026-06-08	40.020	40.480	39.890	39.900	39.525	11,600
2026-06-05	40.070	40.290	39.700	40.030	39.654	28,100
2026-06-04	38.950	40.040	38.950	39.840	39.466	52,100
2026-06-03	38.230	38.660	38.030	38.580	38.218	19,700
2026-06-02	37.810	38.630	37.810	38.590	38.227	27,000
2026-06-01	38.130	38.290	37.840	37.960	37.603	46,800
2026-05-29	37.970	38.340	37.860	38.330	37.970	21,000
2026-05-28	38.240	38.540	37.920	38.000	37.643	44,600
2026-05-27	39.200	39.200	37.960	38.380	38.019	49,600
2026-05-26	39.510	39.640	39.190	39.310	38.941	7,200
2026-05-25	39.560	39.930	39.300	39.710	39.337	6,600
2026-05-22	39.130	39.360	39.120	39.280	38.911	22,400
2026-05-21	38.620	38.930	38.580	38.830	38.465	16,400
2026-05-20	37.980	38.800	37.680	38.710	38.346	35,600
2026-05-19	38.430	38.530	37.900	37.950	37.593	17,000
2026-05-15	38.380	38.420	38.050	38.210	37.851	17,700
2026-05-14	38.670	38.950	38.380	38.480	38.118	18,600
2026-05-13	38.690	38.750	38.500	38.550	38.188	15,100
2026-05-12	38.400	39.220	37.990	39.110	38.743	30,600
2026-05-11	38.680	38.880	38.370	38.370	38.009	24,200
2026-05-08	39.610	39.610	38.580	38.770	38.406	45,500
2026-05-07	40.250	40.250	39.270	39.370	39.000	34,500
2026-05-06	39.990	40.540	39.990	40.400	40.020	29,000
2026-05-05	39.430	39.860	39.430	39.740	39.367	14,700
2026-05-04	39.860	39.890	39.340	39.520	39.149	26,200
2026-05-01	40.300	40.500	40.040	40.110	39.733	9,300
2026-04-30	39.470	40.280	39.400	40.240	39.862	10,800
2026-04-29	39.700	39.900	39.500	39.690	39.317	8,600
2026-04-28	40.330	40.480	39.960	39.980	39.604	8,300
2026-04-27	39.310	40.090	39.310	40.000	39.624	10,500

← NewerPage 2 of 4 · 230 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.