TJX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.400	25.750	25.400	25.730	25.730	8,044
2026-10-16	25.510	25.750	25.480	25.750	25.750	16,785
2026-10-15	25.440	25.500	25.190	25.210	25.210	11,500
2026-10-14	24.960	24.960	24.700	24.880	24.880	1,100
2026-10-13	24.990	25.130	24.690	24.750	24.750	10,300
2026-10-09	24.170	24.350	23.990	24.300	24.300	19,700
2026-10-08	24.000	24.300	24.000	24.240	24.240	5,300
2026-10-07	24.000	24.400	24.000	24.190	24.190	36,700
2026-10-06	23.730	23.950	23.730	23.950	23.950	10,200
2026-10-05	23.300	23.750	23.300	23.530	23.530	24,300
2026-10-02	23.450	23.450	23.200	23.220	23.220	16,700
2026-10-01	23.060	23.370	23.060	23.360	23.360	13,200
2026-09-30	23.250	23.250	23.140	23.180	23.180	5,000
2026-09-29	22.960	23.430	22.960	23.420	23.420	19,000
2026-09-28	22.800	22.950	22.800	22.800	22.800	700
2026-09-25	23.000	23.000	22.540	22.770	22.770	2,700
2026-09-24	22.970	23.220	22.950	23.020	23.020	700
2026-09-23	22.860	23.120	22.850	22.970	22.970	7,900
2026-09-22	23.020	23.090	22.800	22.900	22.900	3,900
2026-09-21	22.550	23.000	22.500	22.960	22.960	8,100
2026-09-18	22.170	22.650	22.090	22.300	22.300	12,700
2026-09-17	21.510	22.160	21.510	22.150	22.150	12,500
2026-09-16	21.780	21.980	21.500	21.500	21.500	6,500
2026-09-15	21.950	21.950	21.710	21.810	21.810	10,500
2026-09-14	22.320	22.320	22.030	22.030	22.030	2,300
2026-09-11	22.330	22.330	21.880	22.070	22.070	7,800
2026-09-10	22.120	22.240	22.090	22.160	22.160	2,200
2026-09-09	22.500	22.500	22.080	22.130	22.130	9,900
2026-09-08	22.910	22.910	22.510	22.520	22.520	5,300
2026-09-04	23.230	23.280	23.140	23.160	23.160	5,500
2026-09-03	23.070	23.140	22.800	23.140	23.140	14,800
2026-09-02	23.250	23.250	23.000	23.040	23.040	10,400
2026-09-01	23.540	23.540	23.350	23.390	23.390	4,900
2026-08-31	23.760	23.760	23.350	23.540	23.540	2,200
2026-08-28	23.790	23.790	23.430	23.630	23.630	3,400
2026-08-27	23.750	23.750	23.550	23.550	23.550	4,600
2026-08-26	24.330	24.360	23.990	24.000	24.000	43,000
2026-08-25	24.720	24.720	24.470	24.470	24.470	17,800
2026-08-24	24.590	24.720	24.450	24.720	24.720	5,600
2026-08-21	24.460	24.840	24.460	24.660	24.660	10,400
2026-08-20	24.840	24.950	24.520	24.660	24.660	14,000
2026-08-19	25.380	26.280	25.370	25.370	25.370	8,600
2026-08-18	26.680	26.810	26.500	26.500	26.500	3,500
2026-08-17	26.530	26.530	26.430	26.450	26.450	8,400
2026-08-14	26.730	26.730	26.650	26.650	26.650	500
2026-08-13	26.620	26.980	26.560	26.980	26.980	3,400
2026-08-12	27.090	27.180	26.780	26.780	26.696	1,400
2026-08-11	27.720	27.720	27.360	27.360	27.274	1,715
2026-08-10	28.050	28.050	27.770	27.770	27.683	1,000
2026-08-07	28.070	28.400	28.070	28.400	28.311	973
2026-08-06	28.180	28.460	28.180	28.460	28.371	800
2026-08-05	27.880	28.140	27.850	28.100	28.012	2,746
2026-08-04	27.500	27.750	27.500	27.640	27.553	5,260
2026-07-31	27.760	27.770	27.530	27.670	27.583	21,604
2026-07-30	27.710	27.980	27.710	27.980	27.892	1,850
2026-07-29	28.290	28.530	28.290	28.450	28.361	1,848
2026-07-28	28.070	28.170	28.070	28.170	28.081	10,329
2026-07-27	27.140	27.530	27.140	27.500	27.414	5,895
2026-07-24	26.620	27.190	26.620	27.190	27.105	1,233
2026-07-23	26.850	26.890	26.770	26.830	26.746	1,233

Page 1 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.