TJX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-31	27.430	27.440	27.430	27.440	27.190	272
2025-12-30	27.620	27.620	27.620	27.620	27.368	113
2025-12-29	27.650	27.650	27.650	27.650	27.398	690
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	27.289	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	27.700	27.447	1,391
2025-12-15	27.800	27.910	27.790	27.900	27.645	1,573
2025-12-12	27.900	27.900	27.900	27.900	27.645	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	27.710	27.457	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	27.340	27.090	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	26.496	125
2025-12-03	26.800	26.800	26.750	26.750	26.506	818
2025-12-02	26.900	26.900	26.680	26.750	26.506	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	26.843	303
2025-11-26	27.540	27.540	27.310	27.310	27.061	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	26.308	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	25.773	9,829
2025-11-18	26.010	26.040	25.990	25.990	25.753	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	26.130	25.891	829
2025-11-12	25.960	26.250	25.960	26.210	25.896	1,278
2025-11-11	26.220	26.220	26.020	26.020	25.709	1,147
2025-11-10	25.900	25.900	25.900	25.900	25.590	701
2025-11-07	25.710	25.710	25.680	25.680	25.373	1,809
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
2025-10-30	25.580	25.580	25.480	25.480	25.175	3,497
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	25.294	444
2025-10-20	25.600	25.600	25.600	25.600	25.294	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	25.551	1,986
2025-10-14	25.730	25.730	25.730	25.730	25.422	603
2025-10-10	24.800	25.110	24.760	25.070	24.770	6,000
2025-10-09	24.780	24.780	24.780	24.780	24.483	149
2025-10-06	25.600	25.600	25.600	25.600	25.294	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
2025-09-29	25.590	25.660	25.460	25.660	25.353	10,900
2025-09-25	25.110	25.300	25.110	25.280	24.977	886
2025-09-24	25.280	25.280	25.040	25.040	24.740	1,853
2025-09-23	24.950	24.950	24.900	24.900	24.602	700

← NewerPage 4 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.