JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.310	40.090	39.310	40.000	39.624	10,500
2026-04-24	39.870	39.870	39.560	39.580	39.208	8,200
2026-04-23	40.270	40.430	39.760	40.060	39.684	21,300
2026-04-22	40.550	40.550	40.090	40.220	39.842	23,000
2026-04-21	40.650	40.900	40.200	40.200	39.822	14,000
2026-04-20	40.000	40.650	40.000	40.650	40.268	10,900
2026-04-17	40.100	40.380	39.850	39.870	39.495	20,300
2026-04-16	39.300	39.790	39.300	39.790	39.416	48,600
2026-04-15	40.280	40.350	39.120	39.300	38.931	59,800
2026-04-14	40.000	40.350	39.720	39.990	39.614	21,900
2026-04-13	39.400	40.250	39.250	40.220	39.842	24,900
2026-04-10	39.650	39.850	39.630	39.830	39.456	5,900
2026-04-09	39.390	39.980	39.390	39.870	39.495	21,100
2026-04-08	39.550	39.920	39.290	39.490	39.119	35,200
2026-04-07	37.940	38.260	37.730	38.260	37.901	39,900
2026-04-06	37.820	38.150	37.680	38.000	37.643	10,600
2026-04-02	37.340	37.920	37.180	37.920	37.374	8,300
2026-04-01	38.050	38.360	37.750	38.010	37.463	26,300
2026-03-31	37.000	37.940	36.750	37.830	37.285	10,900
2026-03-30	36.590	36.860	36.380	36.530	36.004	9,500
2026-03-27	37.220	37.220	36.250	36.300	35.777	15,400
2026-03-26	37.680	37.900	37.440	37.540	36.999	6,700
2026-03-25	38.010	38.270	37.900	38.030	37.482	28,200
2026-03-24	36.780	37.980	36.780	37.630	37.088	13,300
2026-03-23	37.660	37.990	37.320	37.330	36.792	26,600
2026-03-20	37.060	37.320	36.740	36.890	36.359	20,400
2026-03-19	36.800	37.150	36.650	37.060	36.526	12,200
2026-03-18	36.770	37.190	36.770	37.030	36.497	42,800
2026-03-17	37.180	37.490	36.840	36.920	36.388	19,500
2026-03-16	36.750	37.220	36.650	36.810	36.280	19,200
2026-03-13	36.710	36.920	36.450	36.490	35.965	49,100
2026-03-12	36.590	36.590	35.980	36.400	35.876	101,100
2026-03-11	37.180	37.220	36.750	36.940	36.408	15,500
2026-03-10	37.370	37.650	37.190	37.220	36.684	16,500
2026-03-09	36.790	37.420	36.150	37.350	36.812	20,300
2026-03-06	36.950	37.320	36.620	37.320	36.783	141,000
2026-03-05	38.400	38.630	37.730	37.830	37.285	33,700
2026-03-04	38.720	38.720	38.160	38.570	38.015	21,900
2026-03-03	37.650	38.910	37.380	38.720	38.162	38,000
2026-03-02	37.920	38.600	37.830	38.300	37.748	16,400
2026-02-27	38.670	38.950	37.970	38.680	38.123	69,400
2026-02-26	39.420	39.780	39.180	39.410	38.842	25,800
2026-02-25	38.630	39.120	38.370	39.070	38.507	31,600
2026-02-24	38.290	38.600	37.560	38.330	37.778	41,200
2026-02-23	39.770	40.050	38.060	38.340	37.788	140,900
2026-02-20	39.790	40.120	39.550	40.120	39.542	33,100
2026-02-19	39.410	39.850	39.410	39.660	39.089	6,100
2026-02-18	40.090	40.200	39.770	39.770	39.197	34,600
2026-02-17	39.260	39.670	39.240	39.670	39.099	11,800
2026-02-13	38.670	39.240	38.350	39.070	38.507	30,000
2026-02-12	40.370	40.370	38.720	39.070	38.507	36,300
2026-02-11	41.470	41.850	39.850	40.140	39.562	16,800
2026-02-10	41.630	42.040	40.720	41.050	40.459	6,800
2026-02-09	41.470	42.090	41.470	41.610	41.011	17,100
2026-02-06	40.600	41.820	40.600	41.620	41.021	52,800
2026-02-05	40.780	40.780	39.450	40.110	39.532	14,900
2026-02-04	40.660	41.200	40.660	40.950	40.360	29,200
2026-02-03	39.840	40.800	39.840	40.660	40.074	56,100
2026-02-02	39.570	39.860	39.000	39.840	39.266	19,500
2026-01-30	39.530	39.640	39.100	39.530	38.961	192,500

← NewerPage 3 of 4 · 231 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.