Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	26.860	26.860	26.450	26.750	26.397	177,053
2023-09-08	26.610	26.860	26.510	26.580	26.230	152,315
2023-09-07	26.140	27.000	25.600	26.520	26.170	258,417
2023-09-06	28.080	28.130	27.070	27.290	26.930	226,552
2023-09-05	28.080	28.320	28.000	28.310	27.937	67,006
2023-09-01	28.240	28.300	28.100	28.250	27.878	135,315
2023-08-31	28.040	28.200	27.960	28.040	27.670	100,198
2023-08-30	27.560	28.010	27.560	27.980	27.611	142,500
2023-08-29	26.820	27.590	26.820	27.480	27.118	175,250
2023-08-28	26.890	26.940	26.650	26.880	26.526	62,629
2023-08-25	26.430	26.740	26.250	26.640	26.289	187,608
2023-08-24	26.980	27.040	26.280	26.310	25.963	346,980
2023-08-23	26.640	27.090	26.640	27.030	26.674	121,259
2023-08-22	26.430	26.500	25.720	26.460	26.111	97,696
2023-08-21	26.100	26.280	25.950	26.240	25.894	89,760
2023-08-18	25.680	26.110	25.500	26.000	25.657	131,902
2023-08-17	26.460	26.460	25.900	25.960	25.618	177,317
2023-08-16	26.410	26.630	26.370	26.370	26.022	187,124
2023-08-15	26.730	26.770	26.440	26.510	26.160	68,886
2023-08-14	26.550	26.820	26.490	26.790	26.437	82,532
2023-08-11	26.480	26.660	26.370	26.540	26.190	119,179
2023-08-10	26.790	26.970	26.520	26.550	26.165	153,522
2023-08-09	27.030	27.030	26.450	26.600	26.214	107,070
2023-08-08	26.840	26.920	26.370	26.880	26.490	179,311
2023-08-04	27.740	27.990	27.180	27.180	26.786	240,335
2023-08-03	28.650	28.710	28.510	28.550	28.136	108,729
2023-08-02	29.110	29.130	28.670	28.800	28.382	98,642
2023-08-01	29.320	29.360	29.180	29.230	28.806	96,352
2023-07-31	29.310	29.350	29.170	29.340	28.914	49,960
2023-07-28	29.070	29.380	29.060	29.240	28.816	112,055
2023-07-27	29.300	29.460	28.920	28.920	28.500	52,008
2023-07-26	28.910	29.200	28.900	29.020	28.599	84,193
2023-07-25	28.900	29.050	28.810	28.920	28.500	91,718
2023-07-24	28.910	29.110	28.740	28.780	28.362	327,090
2023-07-21	29.010	29.110	28.590	28.670	28.254	184,953
2023-07-20	29.110	29.340	28.800	28.870	28.451	151,411
2023-07-19	28.880	29.580	28.800	29.170	28.747	147,657
2023-07-18	28.930	29.020	28.760	28.950	28.530	70,248
2023-07-17	28.660	29.030	28.660	28.990	28.569	79,307
2023-07-14	28.470	28.560	28.350	28.480	28.067	70,581
2023-07-13	28.480	28.560	28.360	28.510	28.096	77,379
2023-07-12	28.320	28.600	28.190	28.340	27.929	77,562
2023-07-11	28.290	28.290	27.880	28.090	27.682	224,411
2023-07-10	28.300	28.300	27.970	28.190	27.781	78,539
2023-07-07	28.620	28.800	28.460	28.500	28.086	87,031
2023-07-06	28.360	28.700	28.300	28.700	28.284	79,600
2023-07-05	28.660	28.850	28.500	28.610	28.195	130,025
2023-07-04	28.710	29.000	28.700	28.890	28.471	22,005
2023-06-30	28.670	29.050	28.590	28.990	28.569	130,678
2023-06-29	28.290	28.410	28.260	28.340	27.929	80,358
2023-06-28	28.120	28.380	28.070	28.240	27.830	74,497
2023-06-27	27.800	28.160	27.780	28.130	27.722	68,807
2023-06-26	27.910	28.110	27.720	27.740	27.337	116,367
2023-06-23	27.780	28.040	27.680	27.910	27.505	70,059
2023-06-22	27.440	27.980	27.440	27.980	27.574	67,617
2023-06-21	27.680	27.740	27.330	27.530	27.131	146,455
2023-06-20	27.800	27.900	27.410	27.760	27.357	319,888
2023-06-19	27.790	27.800	27.360	27.580	27.180	14,353
2023-06-16	27.920	27.920	27.630	27.640	27.239	58,278
2023-06-15	27.540	27.880	27.500	27.790	27.387	63,512

← NewerPage 14 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.