Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	26.140	26.500	25.770	25.950	25.674	380,201
2024-03-01	26.650	26.760	26.310	26.650	26.366	330,824
2024-02-29	26.900	27.060	26.630	26.810	26.525	342,843
2024-02-28	27.100	27.130	26.710	26.910	26.624	161,382
2024-02-27	26.810	27.230	26.690	27.100	26.812	199,143
2024-02-26	27.090	27.090	26.790	26.880	26.594	146,449
2024-02-23	27.410	27.420	27.040	27.090	26.802	271,711
2024-02-22	27.170	27.430	27.070	27.320	27.029	161,032
2024-02-21	26.940	27.110	26.800	27.040	26.752	150,966
2024-02-20	26.980	27.050	26.700	26.920	26.634	140,402
2024-02-16	27.270	27.410	26.950	27.030	26.742	157,407
2024-02-15	27.250	27.350	26.920	27.280	26.990	216,249
2024-02-14	27.520	27.520	27.070	27.310	27.019	209,640
2024-02-13	27.520	27.600	27.240	27.460	27.168	92,976
2024-02-12	27.980	27.980	27.720	27.770	27.475	149,508
2024-02-09	28.060	28.170	27.930	27.990	27.692	173,732
2024-02-08	28.150	28.150	27.840	27.970	27.637	174,060
2024-02-07	28.310	28.350	28.000	28.110	27.775	199,306
2024-02-06	27.760	28.110	27.760	28.100	27.766	134,385
2024-02-05	27.990	28.090	27.580	27.880	27.548	260,836
2024-02-02	26.730	27.770	26.620	27.600	27.272	385,644
2024-02-01	27.350	27.740	27.300	27.720	27.390	175,086
2024-01-31	27.670	27.700	27.380	27.380	27.054	168,969
2024-01-30	28.310	28.400	27.820	27.890	27.558	203,417
2024-01-29	28.460	28.530	28.160	28.410	28.072	140,942
2024-01-26	28.790	28.880	28.490	28.550	28.210	97,513
2024-01-25	28.940	29.080	28.650	28.780	28.438	63,650
2024-01-24	29.040	29.110	28.840	28.860	28.517	95,891
2024-01-23	28.920	29.000	28.780	28.960	28.615	92,410
2024-01-22	28.500	28.960	28.500	28.760	28.418	153,957
2024-01-19	28.150	28.470	28.030	28.410	28.072	260,270
2024-01-18	27.660	28.070	27.570	28.010	27.677	195,446
2024-01-17	26.860	27.140	26.770	27.120	26.797	222,790
2024-01-16	27.080	27.320	26.880	27.260	26.936	172,525
2024-01-15	27.550	27.690	27.400	27.620	27.291	18,097
2024-01-12	27.570	27.680	27.500	27.600	27.272	103,915
2024-01-11	27.660	27.760	27.250	27.580	27.252	132,805
2024-01-10	27.380	27.650	27.310	27.590	27.262	120,967
2024-01-09	27.340	27.490	27.140	27.490	27.163	85,952
2024-01-08	27.000	27.570	26.950	27.550	27.222	205,362
2024-01-05	27.020	27.120	26.760	26.880	26.560	429,622
2024-01-04	27.030	27.170	26.860	27.020	26.698	173,787
2024-01-03	27.380	27.540	27.250	27.350	27.025	151,872
2024-01-02	27.820	27.980	27.320	27.540	27.212	266,964
2023-12-29	28.770	28.850	28.500	28.610	28.270	129,150
2023-12-28	28.850	28.910	28.720	28.770	28.428	72,251
2023-12-27	28.600	28.740	28.390	28.710	28.368	136,963
2023-12-22	29.020	29.020	28.690	28.780	28.438	79,110
2023-12-21	29.110	29.280	28.750	28.980	28.635	81,625
2023-12-20	29.270	29.350	28.990	28.990	28.645	104,363
2023-12-19	29.170	29.250	29.110	29.250	28.902	70,913
2023-12-18	29.170	29.210	28.900	29.120	28.773	120,625
2023-12-15	29.390	29.460	29.290	29.350	29.001	100,050
2023-12-14	29.470	29.670	29.150	29.430	29.080	138,742
2023-12-13	29.000	29.420	28.980	29.390	29.040	60,278
2023-12-12	28.660	28.930	28.510	28.930	28.586	53,752
2023-12-11	28.780	28.780	28.470	28.760	28.418	100,844
2023-12-08	28.820	29.130	28.820	29.070	28.724	113,220
2023-12-07	28.750	28.990	28.750	28.870	28.526	48,909
2023-12-06	28.870	28.900	28.580	28.580	28.240	40,321

← NewerPage 12 of 21 · 1,259 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.