JPMorgan CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	39.060	39.560	39.030	39.550	38.980	39,200
2026-01-28	38.770	38.920	38.500	38.860	38.300	40,900
2026-01-27	38.790	39.000	38.560	38.800	38.241	19,600
2026-01-26	38.360	38.980	38.360	38.900	38.340	15,900
2026-01-23	39.120	39.120	38.320	38.500	37.946	27,600
2026-01-22	39.260	39.770	39.150	39.180	38.616	79,400
2026-01-21	39.190	39.430	38.980	39.220	38.655	34,900
2026-01-20	39.620	40.140	39.040	39.050	38.488	36,200
2026-01-19	39.990	40.100	39.650	39.950	39.375	11,900
2026-01-16	40.040	40.920	40.040	40.390	39.808	30,900
2026-01-15	39.820	40.430	39.800	40.170	39.592	51,700
2026-01-14	39.920	40.230	39.600	39.770	39.197	42,200
2026-01-13	42.020	42.170	40.160	40.290	39.710	90,800
2026-01-12	41.620	42.070	41.590	41.950	41.346	56,500
2026-01-09	42.710	42.880	42.530	42.580	41.967	9,500
2026-01-08	42.670	42.800	42.620	42.700	42.085	99,300
2026-01-07	42.950	42.950	42.000	42.290	41.681	33,400
2026-01-06	43.000	43.370	42.850	43.350	42.726	5,700
2026-01-05	42.050	43.530	42.050	43.160	42.348	13,400
2026-01-02	41.840	42.130	41.550	42.130	41.338	32,700
2025-12-31	41.980	41.990	41.770	41.850	41.063	13,300
2025-12-30	42.040	42.040	41.760	41.820	41.033	4,300
2025-12-29	42.250	42.340	41.900	41.900	41.112	41,600
2025-12-24	42.210	42.670	42.210	42.600	41.799	5,400
2025-12-23	42.190	42.370	42.110	42.150	41.357	3,200
2025-12-22	41.170	41.810	41.170	41.740	40.955	14,900
2025-12-19	40.610	41.190	40.610	41.010	40.239	4,679
2025-12-18	40.980	41.090	40.400	40.520	39.758	24,152
2025-12-17	41.190	41.190	40.770	40.830	40.062	11,660
2025-12-16	41.260	41.360	40.710	40.890	40.121	12,657
2025-12-15	41.320	41.650	41.260	41.480	40.700	14,704
2025-12-12	41.350	41.390	41.090	41.270	40.494	13,090
2025-12-11	40.240	41.170	40.120	41.130	40.356	43,263
2025-12-10	39.030	40.250	38.750	40.180	39.424	119,545
2025-12-09	40.790	41.270	38.930	38.980	38.247	112,590
2025-12-08	40.780	41.010	40.670	40.860	40.092	15,460
2025-12-05	40.910	41.180	40.840	40.880	40.111	47,210
2025-12-04	40.690	41.200	40.690	40.990	40.219	26,087
2025-12-03	39.850	40.500	39.850	40.490	39.728	20,773
2025-12-02	40.050	40.220	39.850	39.950	39.199	26,354
2025-12-01	40.570	40.590	40.030	40.100	39.346	33,154
2025-11-28	40.150	40.750	40.150	40.700	39.935	123,165
2025-11-27	39.520	40.180	39.520	40.150	39.395	1,194
2025-11-26	39.580	40.000	39.450	39.990	39.238	12,689
2025-11-25	38.800	39.500	38.500	39.360	38.620	30,377
2025-11-24	38.520	38.900	38.310	38.700	37.972	27,092
2025-11-21	39.020	39.050	38.100	38.700	37.972	61,464
2025-11-20	39.810	40.190	38.780	38.780	38.051	36,189
2025-11-19	39.060	39.470	38.920	39.380	38.639	27,100
2025-11-18	38.910	39.310	38.690	38.920	38.188	18,432
2025-11-17	39.690	39.690	38.740	39.000	38.266	66,153

← NewerPage 4 of 4 · 231 trading days

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.