TJX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.150	27.550	27.030	27.030	26.946	1,829
2026-07-16	27.040	27.190	27.040	27.130	27.046	1,000
2026-07-15	26.470	26.660	26.460	26.660	26.577	1,200
2026-07-14	26.210	26.320	26.210	26.320	26.238	1,000
2026-07-13	26.550	26.550	26.550	26.550	26.468	0
2026-07-10	26.580	26.580	26.550	26.550	26.468	401
2026-07-09	26.840	26.850	26.410	26.410	26.328	2,800
2026-07-08	27.880	27.880	27.880	27.880	27.793	1,500
2026-07-07	27.880	27.880	27.880	27.880	27.793	2,100
2026-07-06	27.880	27.880	27.880	27.880	27.793	3,600
2026-07-03	27.450	27.880	27.380	27.880	27.793	1,966
2026-07-02	26.640	26.940	26.550	26.940	26.856	1,180
2026-06-30	26.620	26.730	26.600	26.640	26.557	1,152
2026-06-29	26.870	26.870	26.490	26.490	26.408	641
2026-06-26	27.460	27.470	27.240	27.320	27.235	6,219
2026-06-25	28.680	28.680	28.450	28.450	28.362	639
2026-06-24	28.900	29.100	28.900	29.000	28.910	1,492
2026-06-23	29.000	29.040	28.920	28.920	28.830	901
2026-06-22	29.250	29.250	29.200	29.200	29.109	429
2026-06-19	28.940	28.950	28.680	28.680	28.591	401
2026-06-18	29.240	29.240	29.020	29.020	28.930	315
2026-06-17	29.280	29.370	29.280	29.370	29.279	2,920
2026-06-16	29.350	29.370	29.270	29.270	29.179	802
2026-06-15	29.230	29.230	29.230	29.230	29.139	0
2026-06-12	29.230	29.230	29.230	29.230	29.139	0
2026-06-11	29.230	29.230	29.230	29.230	29.139	1,300
2026-06-10	29.200	29.230	29.200	29.230	29.139	4,323
2026-06-09	28.490	28.970	28.490	28.770	28.681	1,340
2026-06-08	28.410	28.410	28.410	28.410	28.322	600
2026-06-05	28.370	28.410	28.370	28.410	28.322	721
2026-06-04	27.950	27.950	27.940	27.940	27.853	404
2026-06-03	27.050	27.740	27.050	27.740	27.654	2,784
2026-06-02	26.990	27.060	26.990	27.000	26.916	452
2026-06-01	27.000	27.010	27.000	27.010	26.926	307
2026-05-29	27.060	27.440	27.060	27.240	27.155	488
2026-05-28	27.750	27.750	27.100	27.100	27.016	1,045
2026-05-27	28.180	28.250	27.750	27.750	27.664	577
2026-05-26	27.820	27.940	27.820	27.940	27.853	613
2026-05-25	27.850	27.850	27.800	27.850	27.764	358
2026-05-22	27.580	27.820	27.560	27.820	27.734	416
2026-05-21	28.340	28.340	27.710	27.710	27.624	1,505
2026-05-20	27.000	28.090	26.740	28.090	28.003	759
2026-05-19	26.470	26.770	26.470	26.760	26.677	905
2026-05-15	26.020	26.100	25.980	25.990	25.909	4,470
2026-05-14	25.800	26.020	25.800	26.020	25.939	4,277
2026-05-13	26.200	26.220	26.200	26.220	26.054	1,173
2026-05-12	26.070	26.550	26.050	26.540	26.372	1,885
2026-05-11	26.200	26.200	26.000	26.080	25.915	872
2026-05-08	27.000	27.000	27.000	27.000	26.829	139
2026-05-07	27.380	27.380	27.380	27.380	27.206	0
2026-05-06	27.280	27.380	27.280	27.380	27.206	302
2026-05-05	27.450	27.450	27.330	27.330	27.157	5,880
2026-05-04	27.560	27.560	27.250	27.250	27.077	220
2026-05-01	27.620	27.720	27.600	27.720	27.544	310
2026-04-30	27.620	27.710	27.590	27.710	27.534	2,390
2026-04-29	27.470	27.470	27.470	27.470	27.296	127
2026-04-28	27.820	27.820	27.820	27.820	27.644	141
2026-04-27	27.860	27.860	27.860	27.860	27.683	100
2026-04-24	28.010	28.010	27.520	27.720	27.544	609
2026-04-23	27.980	27.980	27.980	27.980	27.803	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0836 USD
2026-05-14	0.0851 USD
2026-02-12	0.0753 USD
2025-11-13	0.0751 USD
2025-08-14	0.0760 USD
2025-05-15	0.0748 USD

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