American Express Company (TSX:AXP)
Canada · Delayed Price · Currency is CAD 26.73
+0.03 (0.11%)
May 15, 2026, 11:53 AM EST
TSX:AXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.70 | 26.75 | 26.65 | 26.73 | 26.73 | 0.11% | 10,643 |
| May 14, 2026 | 26.48 | 26.75 | 26.48 | 26.70 | 26.70 | 1.37% | 2,472 |
| May 13, 2026 | 26.52 | 26.52 | 26.24 | 26.34 | 26.34 | -1.64% | 10,063 |
| May 12, 2026 | 26.57 | 26.82 | 26.53 | 26.78 | 26.78 | 0.71% | 5,883 |
| May 11, 2026 | 26.95 | 26.95 | 26.59 | 26.59 | 26.59 | -1.30% | 4,246 |
| May 8, 2026 | 26.84 | 26.97 | 26.80 | 26.94 | 26.94 | -0.85% | 13,287 |
| May 7, 2026 | 27.55 | 27.60 | 27.03 | 27.17 | 27.17 | -1.16% | 6,040 |
| May 6, 2026 | 27.22 | 27.59 | 27.22 | 27.49 | 27.49 | 1.74% | 3,607 |
| May 5, 2026 | 27.10 | 27.10 | 26.85 | 27.02 | 27.02 | -0.95% | 2,263 |
| May 4, 2026 | 27.45 | 27.45 | 27.25 | 27.28 | 27.28 | 0.04% | 5,254 |
| May 1, 2026 | 27.42 | 27.42 | 27.26 | 27.27 | 27.27 | -1.02% | 2,175 |
| Apr 30, 2026 | 26.91 | 27.58 | 26.71 | 27.55 | 27.55 | 2.45% | 6,230 |
| Apr 29, 2026 | 26.89 | 27.02 | 26.88 | 26.89 | 26.89 | -0.41% | 5,902 |
| Apr 28, 2026 | 27.11 | 27.19 | 27.00 | 27.00 | 27.00 | - | 3,074 |
| Apr 27, 2026 | 26.71 | 27.00 | 26.71 | 27.00 | 27.00 | 0.90% | 4,163 |
| Apr 24, 2026 | 27.00 | 27.00 | 26.69 | 26.76 | 26.76 | -1.65% | 9,744 |
| Apr 23, 2026 | 28.41 | 28.41 | 26.93 | 27.21 | 27.21 | -4.29% | 18,779 |
| Apr 22, 2026 | 28.41 | 28.43 | 28.07 | 28.43 | 28.43 | 1.35% | 5,078 |
| Apr 21, 2026 | 28.73 | 28.73 | 28.05 | 28.05 | 28.05 | -0.04% | 2,231 |
| Apr 20, 2026 | 28.28 | 28.28 | 28.06 | 28.06 | 28.06 | -0.78% | 1,021 |
| Apr 17, 2026 | 27.97 | 28.96 | 27.97 | 28.28 | 28.28 | 1.76% | 10,078 |
| Apr 16, 2026 | 28.14 | 28.14 | 27.79 | 27.79 | 27.79 | -1.21% | 1,074 |
| Apr 15, 2026 | 28.10 | 28.35 | 28.00 | 28.13 | 28.13 | 0.57% | 3,071 |
| Apr 14, 2026 | 27.70 | 28.02 | 27.70 | 27.97 | 27.97 | 0.97% | 5,842 |
| Apr 13, 2026 | 26.74 | 27.70 | 26.74 | 27.70 | 27.70 | 3.40% | 11,563 |
| Apr 10, 2026 | 27.25 | 27.25 | 26.78 | 26.79 | 26.79 | -1.36% | 4,305 |
| Apr 9, 2026 | 26.94 | 27.16 | 26.70 | 27.16 | 27.16 | 0.44% | 6,927 |
| Apr 8, 2026 | 27.00 | 27.49 | 26.92 | 27.04 | 27.04 | 3.21% | 33,457 |
| Apr 7, 2026 | 25.98 | 26.20 | 25.80 | 26.20 | 26.20 | 0.34% | 11,541 |
| Apr 6, 2026 | 25.69 | 26.12 | 25.69 | 26.11 | 26.11 | 1.83% | 18,275 |
| Apr 2, 2026 | 25.46 | 25.77 | 25.18 | 25.64 | 25.64 | -0.77% | 5,392 |
| Apr 1, 2026 | 25.94 | 26.11 | 25.70 | 25.84 | 25.76 | -0.15% | 34,596 |
| Mar 31, 2026 | 25.60 | 25.93 | 25.49 | 25.88 | 25.80 | 1.61% | 1,400 |
| Mar 30, 2026 | 25.50 | 25.56 | 25.36 | 25.47 | 25.39 | 1.84% | 9,397 |
| Mar 27, 2026 | 25.05 | 25.32 | 24.93 | 25.01 | 24.93 | -1.96% | 7,034 |
| Mar 26, 2026 | 25.70 | 25.83 | 25.35 | 25.51 | 25.43 | -0.58% | 3,790 |
| Mar 25, 2026 | 26.00 | 26.09 | 25.60 | 25.66 | 25.58 | -0.70% | 2,790 |
| Mar 24, 2026 | 25.58 | 25.92 | 25.58 | 25.84 | 25.76 | 0.04% | 1,927 |
| Mar 23, 2026 | 26.00 | 26.00 | 25.71 | 25.83 | 25.75 | 2.34% | 9,907 |
| Mar 20, 2026 | 25.23 | 25.29 | 25.02 | 25.24 | 25.16 | -0.16% | 4,134 |
| Mar 19, 2026 | 25.00 | 25.32 | 25.00 | 25.28 | 25.20 | 0.64% | 3,949 |
| Mar 18, 2026 | 25.69 | 25.69 | 25.12 | 25.12 | 25.04 | -2.60% | 1,807 |
| Mar 17, 2026 | 26.00 | 26.00 | 25.79 | 25.79 | 25.71 | 1.18% | 4,196 |
| Mar 16, 2026 | 25.65 | 25.93 | 25.38 | 25.49 | 25.41 | -0.86% | 9,886 |
| Mar 13, 2026 | 25.79 | 25.86 | 25.69 | 25.71 | 25.63 | -0.39% | 3,365 |
| Mar 12, 2026 | 25.83 | 25.86 | 25.63 | 25.81 | 25.73 | -1.49% | 2,670 |
| Mar 11, 2026 | 26.05 | 26.20 | 25.80 | 26.20 | 26.12 | 0.85% | 3,949 |
| Mar 10, 2026 | 26.19 | 26.27 | 25.83 | 25.98 | 25.90 | -0.69% | 8,802 |
| Mar 9, 2026 | 25.44 | 26.16 | 25.12 | 26.16 | 26.08 | 1.83% | 11,069 |
| Mar 6, 2026 | 25.92 | 25.92 | 25.25 | 25.69 | 25.61 | -2.36% | 10,628 |