Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	27.410	27.560	27.240	27.500	27.101	86,911
2023-06-13	27.380	27.530	27.300	27.410	27.012	62,455
2023-06-12	27.130	27.510	27.070	27.510	27.111	25,718
2023-06-09	27.130	27.250	27.040	27.060	26.667	82,289
2023-06-08	26.590	27.040	26.590	27.020	26.628	82,718
2023-06-07	26.700	27.080	26.520	26.590	26.204	111,937
2023-06-06	26.890	26.900	26.560	26.810	26.421	248,881
2023-06-05	27.290	27.680	26.670	27.640	27.239	492,961
2023-06-02	27.030	27.170	26.840	27.070	26.677	125,167
2023-06-01	26.610	26.940	26.490	26.920	26.529	169,927
2023-05-31	26.570	26.840	26.490	26.580	26.194	96,956
2023-05-30	26.520	26.780	26.450	26.540	26.155	190,636
2023-05-29	26.500	26.560	26.300	26.540	26.155	20,695
2023-05-26	25.920	26.300	25.920	26.260	25.879	84,032
2023-05-25	25.870	26.030	25.710	25.890	25.514	72,865
2023-05-24	25.600	25.760	25.540	25.730	25.357	24,230
2023-05-23	25.950	25.950	25.680	25.700	25.327	91,205
2023-05-19	26.340	26.390	26.200	26.230	25.849	147,024
2023-05-18	25.900	26.200	25.850	26.200	25.820	118,358
2023-05-17	25.740	25.890	25.540	25.860	25.485	71,603
2023-05-16	25.710	25.900	25.710	25.760	25.386	30,623
2023-05-15	25.950	25.950	25.680	25.770	25.396	50,005
2023-05-12	26.030	26.080	25.620	25.830	25.455	60,732
2023-05-11	26.040	26.130	25.820	26.040	25.627	74,512
2023-05-10	25.950	26.060	25.750	26.000	25.588	60,458
2023-05-09	25.910	25.910	25.720	25.720	25.312	47,064
2023-05-08	25.860	26.040	25.840	25.990	25.578	49,512
2023-05-05	25.600	26.090	25.600	25.990	25.578	161,579
2023-05-04	24.730	25.010	24.640	24.840	24.446	113,203
2023-05-03	25.380	25.620	25.060	25.110	24.712	68,597
2023-05-02	25.470	25.520	25.130	25.250	24.849	135,143
2023-05-01	25.400	25.560	25.290	25.460	25.056	72,850
2023-04-28	25.240	25.450	25.170	25.420	25.017	50,520
2023-04-27	24.740	25.260	24.740	25.250	24.849	56,794
2023-04-26	24.470	24.760	24.470	24.560	24.170	24,246
2023-04-25	24.750	24.910	24.560	24.590	24.200	48,350
2023-04-24	24.720	24.820	24.590	24.790	24.397	33,450
2023-04-21	24.750	24.930	24.690	24.730	24.338	40,396
2023-04-20	24.940	25.160	24.840	24.970	24.574	35,915
2023-04-19	24.900	25.220	24.850	25.150	24.751	106,362
2023-04-18	24.930	25.110	24.850	24.970	24.574	79,434
2023-04-17	24.730	24.790	24.630	24.760	24.367	47,838
2023-04-14	24.710	24.940	24.580	24.790	24.397	237,797
2023-04-13	24.220	24.860	24.220	24.820	24.426	45,616
2023-04-12	24.210	24.310	23.980	24.000	23.619	33,256
2023-04-11	24.290	24.320	24.080	24.080	23.698	24,073
2023-04-10	24.200	24.290	24.030	24.280	23.895	42,783
2023-04-06	24.350	24.750	24.350	24.710	24.318	29,752
2023-04-05	24.700	24.750	24.300	24.590	24.200	21,049
2023-04-04	24.970	25.020	24.810	24.870	24.475	48,755
2023-04-03	24.690	24.960	24.660	24.930	24.534	40,377
2023-03-31	24.350	24.770	24.350	24.770	24.377	120,088
2023-03-30	24.240	24.390	24.230	24.390	24.003	40,966
2023-03-29	23.960	24.180	23.960	24.140	23.757	54,624
2023-03-28	23.750	23.750	23.430	23.670	23.294	46,966
2023-03-27	24.000	24.140	23.730	23.740	23.363	235,672
2023-03-24	23.820	24.060	23.740	24.060	23.678	100,609
2023-03-23	23.890	24.250	23.680	23.880	23.501	194,367
2023-03-22	23.950	24.300	23.750	23.750	23.373	93,481
2023-03-21	23.610	23.920	23.510	23.900	23.521	169,820

← NewerPage 15 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.