TJX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	27.000	27.000	26.610	26.670	26.426	2,022
2026-01-23	27.200	27.200	27.200	27.200	26.951	601
2026-01-22	27.440	27.440	27.220	27.220	26.971	649
2026-01-21	27.670	27.670	27.620	27.620	27.367	2,130
2026-01-20	27.800	27.800	27.740	27.740	27.486	405
2026-01-19	27.930	27.930	27.930	27.930	27.675	0
2026-01-16	27.930	27.930	27.930	27.930	27.675	140
2026-01-15	27.330	27.560	27.330	27.560	27.308	502
2026-01-14	27.760	27.760	27.760	27.760	27.506	1,000
2026-01-13	27.930	27.930	27.930	27.930	27.675	124
2026-01-12	27.680	28.150	27.680	27.990	27.734	1,758
2026-01-09	28.110	28.120	28.070	28.070	27.813	1,511
2026-01-08	28.120	28.120	28.120	28.120	27.863	101
2026-01-07	27.450	27.570	27.450	27.570	27.318	221
2026-01-06	27.330	27.330	27.330	27.330	27.080	172
2026-01-05	27.500	27.500	27.500	27.500	27.249	504
2026-01-02	27.190	27.320	27.190	27.320	27.070	377
2025-12-31	27.430	27.440	27.430	27.440	27.189	272
2025-12-30	27.620	27.620	27.620	27.620	27.367	113
2025-12-29	27.650	27.650	27.650	27.650	27.397	690
2025-12-24	27.820	27.820	27.820	27.820	27.566	0
2025-12-23	27.820	27.820	27.820	27.820	27.566	0
2025-12-22	27.590	27.820	27.590	27.820	27.566	2,391
2025-12-19	27.440	27.530	27.440	27.470	27.219	2,896
2025-12-18	27.670	27.670	27.540	27.540	27.288	1,115
2025-12-17	27.630	27.680	27.630	27.680	27.427	871
2025-12-16	27.900	27.900	27.600	27.630	27.377	1,391
2025-12-15	27.800	27.950	27.790	27.950	27.694	1,573
2025-12-12	27.900	27.900	27.760	27.760	27.506	785
2025-12-11	27.870	27.920	27.650	27.670	27.417	5,194
2025-12-10	27.710	27.730	27.670	27.690	27.437	2,556
2025-12-09	27.400	27.400	27.270	27.270	27.021	2,446
2025-12-08	27.260	27.350	27.260	27.290	27.040	20,063
2025-12-05	26.750	27.280	26.730	27.280	27.031	3,086
2025-12-04	26.740	26.740	26.740	26.740	26.495	125
2025-12-03	26.800	26.800	26.750	26.750	26.505	818
2025-12-02	26.900	26.900	26.680	26.750	26.505	4,125
2025-12-01	27.060	27.130	26.920	26.920	26.674	3,730
2025-11-28	27.070	27.500	27.070	27.500	27.249	1,327
2025-11-27	27.090	27.090	27.090	27.090	26.842	303
2025-11-26	27.540	27.540	27.310	27.310	27.060	3,492
2025-11-25	26.590	27.200	26.590	27.150	26.902	4,426
2025-11-24	27.120	27.120	26.510	26.550	26.307	4,753
2025-11-21	26.900	27.160	26.900	27.050	26.803	1,577
2025-11-20	26.480	26.520	26.280	26.400	26.159	6,229
2025-11-19	26.890	27.000	25.840	26.010	25.772	9,829
2025-11-18	26.010	26.040	25.990	25.990	25.752	3,234
2025-11-17	26.160	26.160	25.930	25.930	25.693	4,459
2025-11-14	26.080	26.110	26.030	26.030	25.792	668
2025-11-13	26.200	26.300	26.130	26.140	25.901	829
2025-11-12	25.960	26.270	25.960	26.270	25.955	1,278
2025-11-11	26.220	26.220	26.020	26.020	25.708	1,147
2025-11-10	25.900	26.040	25.900	26.040	25.728	701
2025-11-07	25.710	25.710	25.680	25.680	25.372	1,809
2025-11-06	25.660	25.660	25.660	25.660	25.353	0
2025-11-05	25.390	25.660	25.380	25.660	25.353	3,262
2025-11-04	25.040	25.350	25.040	25.340	25.037	4,900
2025-11-03	24.850	24.950	24.850	24.950	24.651	849
2025-10-31	25.480	25.480	25.480	25.480	25.175	0
2025-10-30	25.580	25.580	25.480	25.480	25.175	3,497

← NewerPage 4 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.