TJX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-09-11	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
2025-09-08	25.090	25.150	25.090	25.150	24.849	580
2025-09-05	25.000	25.000	24.910	24.940	24.642	752
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
2025-08-28	24.500	24.580	24.480	24.580	24.286	930
2025-08-27	24.570	24.600	24.550	24.600	24.306	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	24.360	24.069	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	23.648	1,170
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	23.254	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	22.801	3,061
2025-08-01	22.310	22.630	22.310	22.560	22.220	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	22.279	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	22.450	22.111	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	21.570	21.720	21.570	21.710	21.382	1,392
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
2025-07-03	22.470	22.570	22.470	22.520	22.180	3,917
2025-07-02	22.510	22.510	22.440	22.440	22.101	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	22.070	21.737	1,675
2025-06-24	22.570	22.570	22.390	22.460	22.121	3,614
2025-06-23	22.280	22.470	22.240	22.470	22.131	4,200
2025-06-20	22.130	22.220	22.130	22.160	21.826	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	21.816	203

← NewerPage 5 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.