Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	33.290	33.580	33.120	33.370	33.097	114,861
2024-08-22	33.500	33.580	32.960	32.970	32.700	89,280
2024-08-21	33.320	33.520	33.160	33.310	33.038	46,957
2024-08-20	33.290	33.430	33.200	33.320	33.048	124,845
2024-08-19	33.240	33.240	32.840	33.210	32.938	220,884
2024-08-16	33.030	33.400	32.920	33.310	33.038	43,160
2024-08-15	33.030	33.200	32.830	33.090	32.819	80,190
2024-08-14	32.550	32.830	32.380	32.690	32.423	67,118
2024-08-13	32.230	32.680	32.230	32.620	32.353	53,065
2024-08-12	31.870	32.280	31.790	32.030	31.768	42,695
2024-08-09	31.210	31.930	31.210	31.890	31.593	38,879
2024-08-08	31.430	31.560	30.780	31.450	31.157	152,921
2024-08-07	30.450	31.450	30.450	30.860	30.573	167,794
2024-08-06	30.210	30.920	29.640	30.500	30.216	327,430
2024-08-02	32.140	33.230	32.140	32.410	32.108	292,745
2024-08-01	33.000	33.030	32.000	32.200	31.900	143,924
2024-07-31	32.640	32.980	32.500	32.740	32.435	103,477
2024-07-30	32.320	32.450	31.840	32.250	31.950	95,582
2024-07-29	32.020	32.310	31.810	32.200	31.900	65,639
2024-07-26	32.200	32.330	31.850	32.110	31.811	87,181
2024-07-25	32.210	32.520	31.640	32.090	31.791	161,760
2024-07-24	33.060	33.130	32.030	32.250	31.950	135,056
2024-07-23	33.110	33.440	32.840	33.170	32.861	61,388
2024-07-22	33.390	33.580	32.920	33.050	32.742	127,091
2024-07-19	33.240	33.420	32.970	33.120	32.811	51,043
2024-07-18	33.890	33.970	32.830	33.090	32.782	138,449
2024-07-17	33.760	34.100	33.430	33.800	33.485	169,969
2024-07-16	34.710	34.840	34.300	34.650	34.327	120,594
2024-07-15	34.940	34.970	34.390	34.610	34.288	167,579
2024-07-12	33.810	34.300	33.790	33.980	33.663	103,387
2024-07-11	34.220	34.270	33.310	33.680	33.366	423,462
2024-07-10	33.870	34.330	33.800	34.310	33.990	351,845
2024-07-09	33.650	33.840	33.430	33.770	33.455	160,890
2024-07-08	33.500	33.670	32.950	33.670	33.356	196,109
2024-07-05	32.770	33.460	32.750	33.440	33.129	198,853
2024-07-04	32.850	32.850	32.670	32.850	32.544	14,921
2024-07-03	32.490	32.850	32.320	32.670	32.366	91,134
2024-07-02	31.920	32.550	31.810	32.550	32.247	233,025
2024-06-28	31.880	31.880	31.160	31.210	30.919	334,178
2024-06-27	31.750	31.800	31.380	31.590	31.296	149,264
2024-06-26	31.270	31.710	31.130	31.510	31.216	167,578
2024-06-25	30.830	31.190	30.810	30.890	30.602	118,939
2024-06-24	30.690	31.380	30.500	30.770	30.483	217,537
2024-06-21	31.010	31.280	30.620	30.620	30.335	368,830
2024-06-20	31.600	31.620	30.850	30.930	30.642	364,341
2024-06-19	31.500	31.800	31.450	31.600	31.306	48,393
2024-06-18	32.180	32.250	31.440	31.630	31.335	430,846
2024-06-17	31.520	32.310	31.430	31.970	31.672	371,130
2024-06-14	31.530	31.710	31.210	31.370	31.078	286,547
2024-06-13	31.770	32.000	31.260	31.710	31.415	334,132
2024-06-12	30.670	32.480	30.600	31.490	31.197	662,734
2024-06-11	28.570	30.600	28.570	30.600	30.315	599,229
2024-06-10	29.110	29.140	28.410	28.560	28.294	365,457
2024-06-07	28.820	29.130	28.700	29.110	28.839	120,956
2024-06-06	28.860	29.020	28.700	28.770	28.502	129,116
2024-06-05	28.850	29.090	28.810	28.940	28.670	197,428
2024-06-04	28.780	28.850	28.540	28.720	28.452	55,931
2024-06-03	28.500	28.800	28.470	28.660	28.393	169,870
2024-05-31	28.350	28.450	28.050	28.420	28.155	173,626
2024-05-30	28.220	28.390	28.180	28.260	27.997	191,194

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0378 USD
2026-05-11	0.0381 USD
2026-02-09	0.0367 USD
2025-11-10	0.0369 USD
2025-08-11	0.0373 USD
2025-05-12	0.0376 USD
2025-02-10	0.0364 USD
2024-11-08	0.0367 USD
2024-08-12	0.0366 USD
2024-05-10	0.0365 USD
2024-02-09	0.0356 USD
2023-11-10	0.0353 USD
2023-08-11	0.0357 USD
2023-05-12	0.0358 USD
2023-02-10	0.0344 USD
2022-11-04	0.0339 USD
2022-08-05	0.0348 USD
2022-05-06	0.0354 USD
2022-02-04	0.0335 USD
2021-11-05	0.0339 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.