Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	28.030	28.420	28.030	28.140	27.878	343,990
2024-05-28	28.300	28.510	27.970	28.070	27.809	284,306
2024-05-27	28.500	28.500	28.000	28.180	27.918	32,637
2024-05-24	27.850	28.170	27.800	28.100	27.838	157,074
2024-05-23	28.260	28.260	27.580	27.610	27.353	227,571
2024-05-22	28.380	28.500	28.130	28.170	27.908	116,918
2024-05-21	28.210	28.490	28.210	28.410	28.145	126,383
2024-05-17	28.010	28.170	28.000	28.080	27.818	50,734
2024-05-16	28.120	28.240	28.050	28.050	27.789	102,149
2024-05-15	27.830	28.170	27.730	28.020	27.759	227,597
2024-05-14	27.680	27.680	27.680	27.680	27.422	100
2024-05-13	27.460	27.660	27.320	27.530	27.274	228,925
2024-05-10	27.300	27.360	26.940	27.080	26.828	139,393
2024-05-09	26.950	27.310	26.950	27.310	27.019	89,734
2024-05-08	27.030	27.060	26.840	27.050	26.762	68,376
2024-05-07	27.170	27.330	26.830	26.980	26.693	228,813
2024-05-06	27.000	27.230	26.700	26.890	26.604	414,673
2024-05-03	27.560	27.600	27.030	27.060	26.772	200,360
2024-05-02	25.470	25.670	25.270	25.670	25.397	200,518
2024-05-01	25.180	25.560	25.030	25.070	24.803	1,701
2024-04-30	25.670	25.880	25.190	25.210	24.942	135,254
2024-04-29	25.610	26.030	25.610	25.720	25.446	295,842
2024-04-26	25.200	25.340	25.050	25.050	24.783	94,717
2024-04-25	25.040	25.230	24.890	25.120	24.853	143,859
2024-04-24	24.730	25.060	24.650	25.010	24.744	241,059
2024-04-23	24.540	24.720	24.450	24.700	24.437	97,708
2024-04-22	24.540	24.750	24.380	24.560	24.299	137,824
2024-04-19	24.600	24.620	24.280	24.420	24.160	372,370
2024-04-18	24.900	24.950	24.680	24.760	24.497	188,955
2024-04-17	25.160	25.250	24.880	24.930	24.665	148,311
2024-04-16	25.450	25.690	24.930	25.090	24.823	165,571
2024-04-15	25.930	26.130	25.550	25.570	25.298	214,160
2024-04-12	25.780	26.400	25.780	26.160	25.882	324,883
2024-04-11	24.950	25.980	24.910	25.950	25.674	590,308
2024-04-10	25.030	25.030	24.750	24.860	24.595	266,973
2024-04-09	24.970	25.190	24.940	25.140	24.873	233,235
2024-04-08	25.000	25.040	24.920	24.970	24.704	134,275
2024-04-05	25.080	25.230	25.030	25.140	24.873	121,132
2024-04-04	25.260	25.450	25.020	25.040	24.774	190,506
2024-04-03	25.020	25.280	24.980	25.140	24.873	204,597
2024-04-02	25.040	25.070	24.930	25.050	24.783	142,530
2024-04-01	25.370	25.370	25.110	25.190	24.922	150,953
2024-03-28	25.450	25.510	25.270	25.450	25.179	148,445
2024-03-27	25.220	25.710	25.220	25.670	25.397	144,207
2024-03-26	25.200	25.380	25.140	25.170	24.902	226,716
2024-03-25	25.290	25.470	25.120	25.350	25.080	210,100
2024-03-22	25.400	25.640	25.200	25.540	25.268	445,096
2024-03-21	26.260	26.270	25.320	25.400	25.130	644,292
2024-03-20	26.060	26.450	25.950	26.450	26.169	259,645
2024-03-19	25.800	26.160	25.650	26.060	25.783	250,770
2024-03-18	25.940	26.340	25.720	25.740	25.466	328,251
2024-03-15	25.430	25.590	25.250	25.570	25.298	307,038
2024-03-14	25.640	25.820	25.530	25.650	25.377	393,845
2024-03-13	25.640	25.660	25.330	25.370	25.100	235,332
2024-03-12	25.650	25.790	25.340	25.680	25.407	237,084
2024-03-11	25.610	25.840	25.500	25.630	25.357	349,481
2024-03-08	25.020	25.740	25.020	25.330	25.060	391,461
2024-03-07	25.080	25.300	24.990	25.040	24.774	362,411
2024-03-06	25.320	25.380	25.010	25.080	24.813	488,703
2024-03-05	25.350	25.420	25.160	25.250	24.981	351,017

← NewerPage 11 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.