American Express Company (TSX:AXP)
Canada · Delayed Price · Currency is CAD 30.10
-0.47 (-1.54%)
At close: Jul 17, 2026
TSX:AXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 30.21 | 30.35 | 30.10 | 30.10 | 30.10 | -1.54% | 1,469 |
| Jul 16, 2026 | 30.77 | 30.77 | 30.43 | 30.57 | 30.57 | 0.39% | 8,011 |
| Jul 15, 2026 | 30.40 | 30.72 | 30.39 | 30.45 | 30.45 | 0.66% | 6,664 |
| Jul 14, 2026 | 30.01 | 30.56 | 30.00 | 30.25 | 30.25 | 0.23% | 3,208 |
| Jul 13, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.34% | 398 |
| Jul 10, 2026 | 29.50 | 29.78 | 29.50 | 29.78 | 29.78 | 1.15% | 2,789 |
| Jul 9, 2026 | 28.42 | 29.52 | 28.42 | 29.44 | 29.44 | 3.08% | 2,420 |
| Jul 8, 2026 | 28.78 | 28.78 | 28.45 | 28.56 | 28.56 | -4.03% | 1,425 |
| Jul 7, 2026 | 30.34 | 30.34 | 29.76 | 29.76 | 29.76 | -1.59% | 2,382 |
| Jul 6, 2026 | 30.00 | 30.30 | 29.88 | 30.24 | 30.24 | 1.17% | 4,541 |
| Jul 3, 2026 | 29.74 | 29.89 | 29.74 | 29.89 | 29.89 | 0.88% | 922 |
| Jul 2, 2026 | 29.88 | 29.88 | 29.55 | 29.63 | 29.63 | 3.21% | 1,996 |
| Jun 30, 2026 | 29.07 | 29.07 | 28.60 | 28.79 | 28.71 | -0.69% | 1,241 |
| Jun 29, 2026 | 28.86 | 28.99 | 28.86 | 28.99 | 28.91 | 0.10% | 523 |
| Jun 26, 2026 | 29.13 | 29.13 | 28.93 | 28.96 | 28.88 | -0.28% | 1,102 |
| Jun 25, 2026 | 29.01 | 29.87 | 29.01 | 29.04 | 28.96 | -0.27% | 2,501 |
| Jun 24, 2026 | 28.75 | 29.23 | 28.75 | 29.12 | 29.04 | 1.75% | 2,828 |
| Jun 23, 2026 | 28.48 | 28.62 | 28.48 | 28.62 | 28.54 | 0.18% | 1,666 |
| Jun 22, 2026 | 28.77 | 28.79 | 28.53 | 28.57 | 28.49 | -1.86% | 5,215 |
| Jun 19, 2026 | 28.50 | 29.11 | 28.36 | 29.11 | 29.03 | 1.15% | 4,724 |
| Jun 18, 2026 | 29.18 | 29.40 | 28.73 | 28.78 | 28.70 | -0.42% | 7,795 |
| Jun 17, 2026 | 29.33 | 29.33 | 28.86 | 28.90 | 28.82 | -0.55% | 838 |
| Jun 16, 2026 | 28.80 | 29.06 | 28.65 | 29.06 | 28.98 | 1.96% | 8,231 |
| Jun 15, 2026 | 27.91 | 28.82 | 27.91 | 28.50 | 28.42 | 3.15% | 8,856 |
| Jun 12, 2026 | 27.30 | 27.63 | 27.17 | 27.63 | 27.55 | 1.81% | 6,047 |
| Jun 11, 2026 | 26.77 | 27.16 | 26.77 | 27.14 | 27.06 | 1.65% | 507 |
| Jun 10, 2026 | 26.89 | 27.23 | 26.70 | 26.70 | 26.63 | -1.40% | 11,391 |
| Jun 9, 2026 | 27.00 | 27.35 | 26.85 | 27.08 | 27.00 | 2.07% | 7,910 |
| Jun 8, 2026 | 26.58 | 26.65 | 26.53 | 26.53 | 26.46 | 1.07% | 3,981 |
| Jun 5, 2026 | 26.71 | 26.71 | 26.24 | 26.25 | 26.18 | -1.46% | 3,347 |
| Jun 4, 2026 | 26.05 | 26.75 | 26.05 | 26.64 | 26.57 | 4.18% | 13,218 |
| Jun 3, 2026 | 26.23 | 26.23 | 25.57 | 25.57 | 25.50 | -3.36% | 20,524 |
| Jun 2, 2026 | 26.48 | 26.56 | 26.45 | 26.46 | 26.39 | -0.90% | 5,084 |
| Jun 1, 2026 | 26.58 | 26.70 | 26.58 | 26.70 | 26.63 | -1.00% | 2,197 |
| May 29, 2026 | 26.84 | 27.10 | 26.84 | 26.97 | 26.89 | 0.75% | 6,198 |
| May 28, 2026 | 26.38 | 26.82 | 26.11 | 26.77 | 26.70 | 0.53% | 11,275 |
| May 27, 2026 | 26.67 | 26.97 | 26.60 | 26.63 | 26.56 | 0.45% | 1,404 |
| May 26, 2026 | 26.80 | 26.80 | 26.36 | 26.51 | 26.44 | -2.18% | 14,805 |
| May 25, 2026 | 27.40 | 27.40 | 26.80 | 27.10 | 27.02 | 1.99% | 9,536 |
| May 22, 2026 | 26.66 | 26.73 | 26.49 | 26.57 | 26.50 | 0.87% | 7,171 |
| May 21, 2026 | 26.08 | 26.40 | 26.08 | 26.34 | 26.27 | -0.27% | 1,841 |
| May 20, 2026 | 26.47 | 26.47 | 25.85 | 26.41 | 26.34 | 0.15% | 8,368 |
| May 19, 2026 | 26.76 | 26.78 | 26.32 | 26.37 | 26.30 | -1.35% | 4,081 |
| May 15, 2026 | 26.70 | 26.75 | 26.65 | 26.73 | 26.66 | 0.11% | 10,643 |
| May 14, 2026 | 26.48 | 26.75 | 26.48 | 26.70 | 26.63 | 1.37% | 2,472 |
| May 13, 2026 | 26.52 | 26.52 | 26.24 | 26.34 | 26.27 | -1.64% | 10,063 |
| May 12, 2026 | 26.57 | 26.82 | 26.53 | 26.78 | 26.71 | 0.71% | 5,883 |
| May 11, 2026 | 26.95 | 26.95 | 26.59 | 26.59 | 26.52 | -1.30% | 4,246 |
| May 8, 2026 | 26.84 | 26.97 | 26.80 | 26.94 | 26.86 | -0.85% | 13,287 |
| May 7, 2026 | 27.55 | 27.60 | 27.03 | 27.17 | 27.09 | -1.16% | 6,040 |