Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	28.240	28.890	28.240	28.770	28.428	132,110
2023-12-04	28.280	28.280	27.900	28.110	27.775	110,947
2023-12-01	28.320	28.480	28.220	28.390	28.052	138,636
2023-11-30	28.270	28.270	27.990	28.240	27.904	67,384
2023-11-29	28.360	28.530	28.100	28.140	27.805	111,373
2023-11-28	28.180	28.410	28.180	28.320	27.983	48,217
2023-11-27	28.270	28.340	28.100	28.250	27.914	60,499
2023-11-24	28.400	28.400	28.160	28.230	27.894	34,166
2023-11-23	28.340	28.640	28.340	28.600	28.260	10,129
2023-11-22	28.510	28.650	28.410	28.490	28.151	60,121
2023-11-21	28.410	28.410	28.220	28.380	28.042	36,642
2023-11-20	28.210	28.540	28.210	28.520	28.181	125,242
2023-11-17	28.280	28.330	28.060	28.250	27.914	176,439
2023-11-16	28.160	28.400	28.070	28.210	27.874	358,174
2023-11-15	27.970	28.190	27.900	27.970	27.637	75,712
2023-11-14	27.880	27.950	27.670	27.880	27.548	98,513
2023-11-13	27.590	27.660	27.410	27.520	27.192	132,269
2023-11-10	27.300	27.740	27.300	27.730	27.400	63,609
2023-11-09	27.190	27.370	27.040	27.150	26.792	115,898
2023-11-08	27.090	27.290	27.020	27.190	26.832	227,987
2023-11-07	26.680	27.140	26.670	27.020	26.664	119,240
2023-11-06	26.200	26.680	26.200	26.630	26.279	107,191
2023-11-03	25.890	26.270	25.840	26.270	25.924	254,981
2023-11-02	26.450	26.450	26.450	26.450	26.101	500
2023-11-01	25.490	25.910	25.330	25.870	25.529	101,985
2023-10-31	25.230	25.410	24.980	25.410	25.075	65,901
2023-10-30	25.180	25.460	25.170	25.320	24.986	156,314
2023-10-27	24.810	25.140	24.810	25.040	24.710	116,648
2023-10-26	25.320	25.490	24.680	24.850	24.522	250,674
2023-10-25	25.620	25.750	25.420	25.470	25.134	333,275
2023-10-24	25.780	25.860	25.530	25.830	25.489	45,242
2023-10-23	25.480	25.870	25.300	25.780	25.440	295,499
2023-10-20	26.150	26.150	25.700	25.730	25.391	83,848
2023-10-19	26.200	26.450	26.080	26.110	25.766	213,845
2023-10-18	26.150	26.410	26.080	26.160	25.815	156,841
2023-10-17	26.330	26.550	26.030	26.330	25.983	174,082
2023-10-16	26.340	26.640	26.270	26.590	26.239	102,957
2023-10-13	27.000	27.050	26.560	26.630	26.279	129,889
2023-10-12	26.800	27.130	26.690	26.890	26.535	120,005
2023-10-11	26.540	26.760	26.450	26.750	26.397	388,378
2023-10-10	26.500	26.750	26.500	26.550	26.200	179,730
2023-10-06	25.940	26.500	25.810	26.440	26.091	161,451
2023-10-05	25.860	26.120	25.720	26.070	25.726	99,838
2023-10-04	25.440	25.920	25.440	25.860	25.519	81,104
2023-10-03	25.700	25.810	25.500	25.670	25.332	110,009
2023-10-02	25.580	25.960	25.500	25.850	25.509	165,971
2023-09-29	25.650	25.760	25.420	25.520	25.184	141,134
2023-09-28	25.220	25.620	25.000	25.440	25.105	155,936
2023-09-27	25.700	25.730	25.190	25.390	25.055	265,386
2023-09-26	26.080	26.080	25.590	25.630	25.292	269,233
2023-09-25	25.970	26.360	25.960	26.230	25.884	146,153
2023-09-22	26.010	26.370	25.950	26.050	25.707	145,160
2023-09-21	26.040	26.270	25.920	25.920	25.578	218,156
2023-09-20	26.710	26.780	26.180	26.180	25.835	295,868
2023-09-19	26.480	26.760	26.420	26.690	26.338	170,689
2023-09-18	26.330	26.730	26.310	26.510	26.160	184,633
2023-09-15	26.270	26.300	25.950	26.070	25.726	264,275
2023-09-14	25.960	26.250	25.900	26.210	25.864	178,459
2023-09-13	26.330	26.420	25.950	25.950	25.608	417,662
2023-09-12	26.790	26.850	26.080	26.300	25.953	503,681

← NewerPage 13 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.