TJX CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 25.600 | 25.600 | 25.250 | 25.250 | 24.948 | 1,550 |
| 2025-10-28 | 25.570 | 25.630 | 25.570 | 25.630 | 25.323 | 415 |
| 2025-10-27 | 25.560 | 25.570 | 25.560 | 25.570 | 25.264 | 864 |
| 2025-10-24 | 25.370 | 25.480 | 25.330 | 25.330 | 25.027 | 2,725 |
| 2025-10-23 | 25.480 | 25.480 | 25.420 | 25.420 | 25.116 | 1,422 |
| 2025-10-22 | 25.600 | 25.600 | 25.600 | 25.600 | 25.293 | 444 |
| 2025-10-21 | 25.600 | 25.600 | 25.600 | 25.600 | 25.293 | 0 |
| 2025-10-20 | 25.600 | 25.600 | 25.600 | 25.600 | 25.293 | 344 |
| 2025-10-17 | 25.660 | 25.710 | 25.660 | 25.700 | 25.392 | 300 |
| 2025-10-16 | 25.500 | 25.500 | 25.500 | 25.500 | 25.195 | 1,779 |
| 2025-10-15 | 25.860 | 25.870 | 25.860 | 25.860 | 25.550 | 1,986 |
| 2025-10-14 | 25.070 | 25.070 | 25.070 | 25.070 | 24.770 | 0 |
| 2025-10-10 | 24.800 | 25.110 | 24.760 | 25.070 | 24.770 | 6,000 |
| 2025-10-09 | 24.780 | 24.810 | 24.780 | 24.810 | 24.513 | 149 |
| 2025-10-08 | 25.600 | 25.600 | 25.600 | 25.600 | 25.293 | 0 |
| 2025-10-07 | 25.600 | 25.600 | 25.600 | 25.600 | 25.293 | 0 |
| 2025-10-06 | 25.600 | 25.600 | 25.600 | 25.600 | 25.293 | 529 |
| 2025-10-03 | 25.390 | 25.390 | 25.250 | 25.250 | 24.948 | 486 |
| 2025-10-02 | 25.730 | 25.730 | 25.480 | 25.550 | 25.244 | 1,641 |
| 2025-10-01 | 25.670 | 25.890 | 25.670 | 25.880 | 25.570 | 28,200 |
| 2025-09-30 | 25.660 | 25.660 | 25.660 | 25.660 | 25.353 | 0 |
| 2025-09-29 | 25.590 | 25.660 | 25.460 | 25.660 | 25.353 | 10,900 |
| 2025-09-26 | 25.280 | 25.280 | 25.280 | 25.280 | 24.977 | 0 |
| 2025-09-25 | 25.110 | 25.300 | 25.110 | 25.280 | 24.977 | 886 |
| 2025-09-24 | 25.280 | 25.280 | 25.030 | 25.030 | 24.730 | 1,853 |
| 2025-09-23 | 24.950 | 24.950 | 24.900 | 24.900 | 24.602 | 700 |
| 2025-09-22 | 24.940 | 24.940 | 24.880 | 24.890 | 24.592 | 838 |
| 2025-09-19 | 24.900 | 25.030 | 24.900 | 25.030 | 24.730 | 16,437 |
| 2025-09-18 | 25.120 | 25.150 | 25.060 | 25.060 | 24.760 | 1,100 |
| 2025-09-17 | 25.200 | 25.200 | 24.920 | 25.040 | 24.740 | 1,023 |
| 2025-09-16 | 25.050 | 25.050 | 24.980 | 24.980 | 24.681 | 1,180 |
| 2025-09-15 | 25.150 | 25.150 | 25.150 | 25.150 | 24.849 | 0 |
| 2025-09-12 | 25.150 | 25.150 | 25.150 | 25.150 | 24.849 | 0 |
| 2025-09-11 | 25.150 | 25.150 | 25.150 | 25.150 | 24.849 | 120 |
| 2025-09-10 | 24.950 | 25.060 | 24.870 | 25.060 | 24.760 | 3,650 |
| 2025-09-09 | 25.150 | 25.150 | 25.150 | 25.150 | 24.849 | 0 |
| 2025-09-08 | 25.090 | 25.150 | 25.090 | 25.150 | 24.849 | 580 |
| 2025-09-05 | 25.000 | 25.000 | 24.910 | 24.940 | 24.641 | 752 |
| 2025-09-04 | 24.910 | 24.910 | 24.910 | 24.910 | 24.612 | 0 |
| 2025-09-03 | 24.860 | 24.910 | 24.860 | 24.910 | 24.612 | 3,404 |
| 2025-09-02 | 24.780 | 24.780 | 24.700 | 24.780 | 24.483 | 1,894 |
| 2025-08-29 | 24.580 | 24.580 | 24.580 | 24.580 | 24.286 | 0 |
| 2025-08-28 | 24.500 | 24.580 | 24.480 | 24.580 | 24.286 | 930 |
| 2025-08-27 | 24.570 | 24.600 | 24.550 | 24.600 | 24.305 | 1,345 |
| 2025-08-26 | 24.230 | 24.490 | 24.230 | 24.490 | 24.197 | 428 |
| 2025-08-25 | 24.290 | 24.410 | 24.290 | 24.340 | 24.049 | 2,976 |
| 2025-08-22 | 24.540 | 24.540 | 24.390 | 24.390 | 24.098 | 390 |
| 2025-08-21 | 24.600 | 24.730 | 24.530 | 24.620 | 24.325 | 950 |
| 2025-08-20 | 25.610 | 26.020 | 24.740 | 24.740 | 24.444 | 15,529 |
| 2025-08-19 | 24.110 | 24.130 | 24.110 | 24.130 | 23.841 | 1,569 |
| 2025-08-18 | 23.890 | 23.890 | 23.840 | 23.840 | 23.555 | 338 |
| 2025-08-15 | 23.750 | 23.830 | 23.750 | 23.830 | 23.545 | 1,115 |
| 2025-08-14 | 23.970 | 23.970 | 23.860 | 23.860 | 23.574 | 790 |
| 2025-08-13 | 24.000 | 24.010 | 23.980 | 24.010 | 23.647 | 1,170 |
| 2025-08-12 | 23.670 | 23.670 | 23.670 | 23.670 | 23.313 | 0 |
| 2025-08-11 | 23.600 | 23.690 | 23.600 | 23.670 | 23.313 | 763 |
| 2025-08-08 | 23.780 | 23.780 | 23.610 | 23.610 | 23.253 | 1,029 |
| 2025-08-07 | 23.720 | 23.720 | 23.510 | 23.670 | 23.313 | 1,157 |
| 2025-08-06 | 23.350 | 23.640 | 23.350 | 23.640 | 23.283 | 7,722 |
| 2025-08-05 | 23.060 | 23.150 | 23.050 | 23.150 | 22.800 | 3,061 |
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.