TJX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.880	27.980	27.880	27.980	27.803	228
2026-04-21	28.150	28.230	28.150	28.230	28.051	304
2026-04-20	28.240	28.240	28.240	28.240	28.061	0
2026-04-17	27.770	28.240	27.770	28.240	28.061	527
2026-04-16	28.070	28.070	27.760	27.760	27.584	521
2026-04-15	28.340	28.340	28.100	28.200	28.021	2,515
2026-04-14	28.140	28.140	28.140	28.140	27.962	116
2026-04-13	28.280	28.280	27.860	28.060	27.882	529
2026-04-10	28.550	28.660	28.550	28.660	28.478	1,711
2026-04-09	28.830	28.830	28.800	28.800	28.617	305
2026-04-08	27.960	27.960	27.960	27.960	27.783	0
2026-04-07	27.960	27.960	27.960	27.960	27.783	361
2026-04-06	28.510	28.580	28.510	28.580	28.399	851
2026-04-02	28.450	28.500	28.450	28.500	28.319	1,121
2026-04-01	28.210	28.210	28.210	28.210	28.031	0
2026-03-31	27.990	28.210	27.990	28.210	28.031	1,375
2026-03-30	27.760	27.760	27.530	27.530	27.355	234
2026-03-27	28.160	28.160	28.160	28.160	27.981	0
2026-03-26	28.160	28.160	28.160	28.160	27.981	0
2026-03-25	28.160	28.160	28.160	28.160	27.981	108
2026-03-24	27.500	27.500	27.500	27.500	27.326	0
2026-03-23	27.500	27.500	27.500	27.500	27.326	0
2026-03-20	27.500	27.500	27.500	27.500	27.326	0
2026-03-19	27.500	27.500	27.500	27.500	27.326	125
2026-03-18	27.490	27.490	27.490	27.490	27.316	0
2026-03-17	27.510	27.510	27.490	27.490	27.316	207
2026-03-16	27.780	27.780	27.540	27.540	27.365	575
2026-03-13	27.690	27.690	27.450	27.450	27.276	9,103
2026-03-12	27.920	27.920	27.850	27.850	27.673	6,223
2026-03-11	28.500	28.500	28.500	28.500	28.319	0
2026-03-10	28.500	28.500	28.500	28.500	28.319	169
2026-03-09	28.250	28.250	28.250	28.250	28.071	0
2026-03-06	27.980	28.250	27.900	28.250	28.071	831
2026-03-05	28.390	28.420	28.390	28.420	28.240	345
2026-03-04	28.440	28.440	28.440	28.440	28.260	512
2026-03-03	28.280	28.280	28.280	28.280	28.101	0
2026-03-02	28.280	28.400	28.280	28.280	28.101	926
2026-02-27	28.250	28.380	28.250	28.360	28.180	4,510
2026-02-26	28.000	28.150	28.000	28.150	27.972	298
2026-02-25	27.690	28.450	27.500	27.500	27.326	1,286
2026-02-24	27.900	28.040	27.900	28.030	27.852	2,395
2026-02-23	27.740	27.740	27.680	27.680	27.505	1,913
2026-02-20	27.900	28.030	27.860	28.030	27.852	6,854
2026-02-19	27.720	27.720	27.640	27.650	27.475	6,020
2026-02-18	27.770	27.840	27.770	27.770	27.594	2,800
2026-02-17	27.500	27.500	27.280	27.280	27.107	797
2026-02-13	27.320	27.320	27.320	27.320	27.147	158
2026-02-12	27.150	27.500	27.150	27.370	27.196	1,298
2026-02-11	27.240	27.240	26.690	26.690	26.446	452
2026-02-10	27.570	27.570	27.240	27.240	26.991	1,328
2026-02-09	27.560	27.560	27.560	27.560	27.308	0
2026-02-06	27.650	27.680	27.440	27.560	27.308	15,255
2026-02-05	27.660	27.670	27.370	27.670	27.417	867
2026-02-04	27.250	27.250	27.250	27.250	27.001	180
2026-02-03	26.600	26.600	26.600	26.600	26.357	0
2026-02-02	26.550	26.600	26.550	26.600	26.357	624
2026-01-30	26.540	26.550	26.540	26.550	26.307	338
2026-01-29	26.390	26.390	26.390	26.390	26.149	231
2026-01-28	26.200	26.200	26.170	26.170	25.931	894
2026-01-27	26.190	26.290	26.190	26.230	25.990	528

← NewerPage 3 of 7 · 364 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.