TJX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	22.310	22.630	22.310	22.560	22.219	1,600
2025-07-31	22.610	22.610	22.390	22.390	22.052	2,073
2025-07-30	22.690	22.700	22.490	22.510	22.170	1,837
2025-07-29	22.600	22.760	22.600	22.700	22.357	5,414
2025-07-28	22.480	22.480	22.480	22.480	22.141	505
2025-07-25	22.770	22.780	22.620	22.620	22.278	1,936
2025-07-24	22.570	22.690	22.570	22.670	22.328	2,469
2025-07-23	22.650	22.810	22.640	22.810	22.466	6,157
2025-07-22	22.640	22.640	22.550	22.610	22.269	6,539
2025-07-21	22.080	22.450	22.080	22.440	22.101	840
2025-07-18	21.950	21.950	21.950	21.950	21.619	3,255
2025-07-17	21.750	21.990	21.750	21.950	21.619	35,376
2025-07-16	21.980	21.980	21.980	21.980	21.648	0
2025-07-15	22.410	22.410	21.980	21.980	21.648	1,170
2025-07-14	22.130	22.180	22.070	22.120	21.786	1,651
2025-07-11	22.290	22.290	22.220	22.260	21.924	3,546
2025-07-10	22.490	22.490	22.380	22.380	22.042	645
2025-07-09	22.560	22.600	22.560	22.590	22.249	1,037
2025-07-08	22.480	22.480	22.350	22.470	22.131	1,080
2025-07-07	22.550	22.550	22.460	22.460	22.121	470
2025-07-04	22.520	22.520	22.520	22.520	22.180	0
2025-07-03	22.470	22.570	22.470	22.520	22.180	3,917
2025-07-02	22.510	22.560	22.440	22.560	22.219	595
2025-06-30	22.320	22.320	22.000	22.230	21.894	5,250
2025-06-27	22.050	22.180	22.050	22.180	21.845	1,460
2025-06-26	21.740	22.070	21.740	22.000	21.668	3,607
2025-06-25	22.240	22.240	22.070	22.090	21.756	1,675
2025-06-24	22.570	22.570	22.390	22.460	22.121	3,614
2025-06-23	22.280	22.480	22.240	22.480	22.141	4,200
2025-06-20	22.130	22.220	22.130	22.160	21.825	2,200
2025-06-19	22.200	22.200	22.200	22.200	21.865	100
2025-06-18	22.170	22.170	22.130	22.140	21.806	1,043
2025-06-17	22.150	22.150	22.150	22.150	21.815	203
2025-06-16	22.530	22.530	22.410	22.410	22.072	865
2025-06-13	22.370	22.470	22.230	22.230	21.894	3,961
2025-06-12	22.400	22.460	22.390	22.460	22.121	1,058
2025-06-11	22.620	22.620	22.450	22.470	22.131	2,930
2025-06-10	22.650	22.650	22.630	22.630	22.288	1,110
2025-06-09	22.730	22.830	22.730	22.760	22.416	406
2025-06-06	23.130	23.180	23.120	23.150	22.800	1,240
2025-06-05	22.870	22.990	22.870	22.950	22.603	973
2025-06-04	23.140	23.140	23.130	23.130	22.781	401
2025-06-03	23.260	23.260	23.060	23.060	22.712	1,400
2025-06-02	22.690	23.100	22.690	23.100	22.751	3,402
2025-05-30	22.880	22.880	22.880	22.880	22.534	0
2025-05-29	23.030	23.030	22.870	22.880	22.534	2,712
2025-05-28	22.950	22.950	22.760	22.760	22.416	783
2025-05-27	22.990	23.100	22.990	23.040	22.692	1,550
2025-05-26	23.440	23.440	23.420	23.420	23.066	230
2025-05-23	23.210	23.210	22.610	22.680	22.337	4,970
2025-05-22	23.400	23.510	23.400	23.450	23.096	2,446
2025-05-21	23.740	23.820	23.500	23.570	23.214	3,093
2025-05-20	24.500	24.500	24.250	24.250	23.884	3,828
2025-05-16	24.020	24.130	24.020	24.110	23.746	1,438
2025-05-15	23.720	23.970	23.720	23.970	23.608	1,200
2025-05-14	23.570	23.680	23.570	23.680	23.249	600
2025-05-13	23.730	23.730	23.600	23.600	23.170	724
2025-05-12	23.380	23.650	23.380	23.650	23.219	1,143
2025-05-09	23.070	23.160	23.040	23.130	22.709	3,628
2025-05-08	23.320	23.320	23.150	23.150	22.728	1,466

← NewerPage 6 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.