TJX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.380	27.380	27.250	27.260	27.174	1,100
2026-07-21	26.850	27.150	26.850	27.150	27.065	2,211
2026-07-20	26.780	27.370	26.780	27.370	27.284	906
2026-07-17	27.150	27.550	27.030	27.030	26.945	1,829
2026-07-16	26.560	27.210	26.560	27.120	27.035	1,101
2026-07-15	26.300	26.560	26.300	26.550	26.467	1,168
2026-07-14	26.330	26.350	26.200	26.350	26.267	6,353
2026-07-13	26.560	26.560	26.490	26.490	26.407	1,280
2026-07-10	26.580	26.580	26.550	26.550	26.467	401
2026-07-09	26.670	26.860	26.430	26.430	26.347	2,528
2026-07-08	26.890	26.900	26.830	26.880	26.796	5,642
2026-07-07	27.160	27.320	26.830	26.940	26.855	3,078
2026-07-06	26.730	26.730	26.510	26.670	26.586	2,522
2026-07-03	27.450	27.880	27.380	27.880	27.792	1,966
2026-07-02	26.640	26.940	26.550	26.940	26.855	1,180
2026-06-30	26.620	26.730	26.600	26.640	26.556	1,152
2026-06-29	26.870	26.870	26.490	26.490	26.407	641
2026-06-26	27.460	27.470	27.240	27.320	27.234	6,219
2026-06-25	28.680	28.680	28.450	28.450	28.361	639
2026-06-24	28.900	29.100	28.900	29.000	28.909	1,492
2026-06-23	29.000	29.040	28.920	28.920	28.829	901
2026-06-22	29.250	29.250	29.200	29.200	29.108	429
2026-06-19	28.940	28.950	28.680	28.680	28.590	401
2026-06-18	29.240	29.240	29.020	29.020	28.929	315
2026-06-17	29.280	29.370	29.280	29.370	29.278	2,920
2026-06-16	29.350	29.370	29.270	29.270	29.178	802
2026-06-10	29.200	29.230	29.200	29.230	29.138	4,323
2026-06-09	28.490	28.970	28.490	28.770	28.680	1,340
2026-06-05	28.370	28.410	28.370	28.410	28.321	721
2026-06-04	27.950	27.950	27.940	27.940	27.852	404
2026-06-03	27.050	27.740	27.050	27.740	27.653	2,784
2026-06-02	26.990	27.060	26.990	27.000	26.915	452
2026-06-01	27.000	27.010	27.000	27.010	26.925	307
2026-05-29	27.060	27.440	27.060	27.240	27.154	488
2026-05-28	27.750	27.750	27.100	27.100	27.015	1,045
2026-05-27	28.180	28.250	27.750	27.750	27.663	577
2026-05-26	27.820	27.940	27.820	27.940	27.852	613
2026-05-25	27.850	27.850	27.800	27.850	27.762	358
2026-05-22	27.580	27.820	27.560	27.820	27.733	416
2026-05-21	28.340	28.340	27.710	27.710	27.623	1,505
2026-05-20	27.000	28.090	26.740	28.090	28.002	759
2026-05-19	26.470	26.770	26.470	26.760	26.676	905
2026-05-15	26.020	26.100	25.980	25.990	25.908	4,470
2026-05-14	25.800	26.020	25.800	26.020	25.938	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
2026-05-06	27.280	27.380	27.280	27.380	27.207	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
2026-04-22	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
2026-04-17	27.770	28.240	27.770	28.240	28.061	527

← NewerPage 2 of 6 · 332 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0840 CAD
2026-05-14	0.0840 CAD
2026-02-12	0.0750 CAD
2025-11-13	0.0751 CAD
2025-08-14	0.0760 CAD
2025-05-15	0.0748 CAD

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