Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	23.270	23.700	23.150	23.620	23.245	226,388
2023-03-17	23.390	23.500	23.170	23.270	22.901	107,849
2023-03-16	22.820	23.460	22.800	23.380	23.009	151,375
2023-03-15	22.750	23.000	22.520	22.930	22.566	170,040
2023-03-14	22.760	23.030	22.600	22.920	22.556	82,975
2023-03-13	22.180	22.960	22.180	22.620	22.261	109,717
2023-03-10	22.550	22.600	22.170	22.290	21.936	82,905
2023-03-09	23.020	23.200	22.580	22.660	22.301	74,690
2023-03-08	22.930	23.040	22.840	22.950	22.586	84,852
2023-03-07	23.100	23.110	22.710	22.770	22.409	54,449
2023-03-06	23.090	23.480	23.090	23.110	22.743	106,946
2023-03-03	22.280	22.700	22.240	22.700	22.340	86,557
2023-03-02	21.680	22.020	21.650	21.890	21.543	110,302
2023-03-01	22.080	22.100	21.780	21.810	21.464	67,487
2023-02-28	22.120	22.370	22.120	22.180	21.828	33,871
2023-02-27	22.230	22.400	22.180	22.220	21.867	47,133
2023-02-24	22.160	22.160	21.930	22.030	21.681	78,936
2023-02-23	22.600	22.600	22.150	22.480	22.123	109,872
2023-02-22	22.410	22.480	22.150	22.320	21.966	59,241
2023-02-21	22.630	22.700	22.310	22.340	21.986	193,155
2023-02-17	22.880	23.000	22.680	22.920	22.556	53,716
2023-02-16	23.100	23.500	23.090	23.090	22.724	119,438
2023-02-15	23.040	23.380	23.000	23.350	22.980	150,132
2023-02-14	22.900	23.100	22.700	23.070	22.704	110,493
2023-02-13	22.720	23.180	22.700	23.100	22.734	79,710
2023-02-10	22.400	22.730	22.400	22.670	22.310	43,390
2023-02-09	23.080	23.160	22.640	22.680	22.286	146,449
2023-02-08	23.110	23.230	22.750	22.830	22.434	102,917
2023-02-07	22.700	23.350	22.700	23.260	22.856	100,056
2023-02-06	22.980	23.020	22.670	22.790	22.394	124,929
2023-02-03	22.240	23.650	22.240	23.200	22.797	276,147
2023-02-02	22.420	22.710	22.290	22.680	22.286	195,174
2023-02-01	21.670	22.010	20.860	21.830	21.451	222,294
2023-01-31	21.410	21.700	21.400	21.700	21.323	73,625
2023-01-30	21.840	21.870	21.480	21.480	21.107	157,688
2023-01-27	21.490	22.120	21.490	21.970	21.589	114,201
2023-01-26	21.570	21.700	21.340	21.650	21.274	125,746
2023-01-25	21.170	21.400	20.890	21.330	20.960	121,438
2023-01-24	21.150	21.500	21.140	21.440	21.068	92,031
2023-01-23	20.810	21.520	20.800	21.220	20.852	192,007
2023-01-20	20.200	20.730	20.200	20.700	20.341	81,117
2023-01-19	20.210	20.490	20.180	20.330	19.977	101,839
2023-01-18	20.560	20.850	20.320	20.360	20.007	71,634
2023-01-17	20.310	20.640	20.220	20.460	20.105	102,219
2023-01-16	20.250	20.520	20.250	20.440	20.085	18,413
2023-01-13	19.900	20.330	19.860	20.300	19.948	100,762
2023-01-12	20.190	20.190	19.800	20.080	19.731	163,082
2023-01-11	19.790	20.100	19.660	20.100	19.751	118,547
2023-01-10	19.640	19.700	19.350	19.690	19.348	57,642
2023-01-09	19.670	20.090	19.580	19.580	19.240	92,057
2023-01-06	19.000	19.600	18.850	19.500	19.162	181,619
2023-01-05	19.150	19.210	18.820	18.860	18.533	127,033
2023-01-04	19.150	19.350	18.870	19.190	18.857	203,925
2023-01-03	19.670	19.720	18.710	18.860	18.533	226,637
2022-12-30	19.400	19.590	19.220	19.590	19.250	39,115
2022-12-29	19.310	19.640	19.250	19.550	19.211	60,271
2022-12-28	19.580	19.730	18.970	18.970	18.641	169,198
2022-12-23	19.700	19.940	19.540	19.890	19.545	87,617
2022-12-22	20.200	20.200	19.650	19.940	19.594	106,356
2022-12-21	20.110	20.590	20.100	20.380	20.026	148,334

← NewerPage 16 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.