Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	19.810	20.070	19.600	19.960	19.614	86,305
2022-12-19	20.380	20.380	19.820	19.990	19.643	125,521
2022-12-16	20.570	20.740	20.170	20.290	19.938	122,965
2022-12-15	21.320	21.320	20.520	20.590	20.233	195,176
2022-12-14	21.980	22.100	21.340	21.660	21.284	89,007
2022-12-13	22.470	22.570	21.770	21.950	21.569	64,966
2022-12-12	21.550	21.750	21.300	21.750	21.372	68,353
2022-12-09	21.490	21.880	21.300	21.470	21.097	28,403
2022-12-08	21.390	21.620	21.300	21.530	21.156	316,233
2022-12-07	21.440	21.500	21.130	21.250	20.881	67,177
2022-12-06	22.140	22.140	21.420	21.580	21.205	117,606
2022-12-05	22.320	22.730	22.000	22.060	21.677	118,691
2022-12-02	21.990	22.290	21.990	22.290	21.903	53,245
2022-12-01	22.320	22.460	22.130	22.380	21.992	35,811
2022-11-30	21.350	22.290	21.250	22.280	21.893	121,008
2022-11-29	21.770	21.810	21.200	21.340	20.970	79,689
2022-11-28	21.960	22.120	21.700	21.810	21.431	71,933
2022-11-25	22.430	22.540	22.250	22.530	22.139	85,665
2022-11-24	22.530	23.200	22.530	23.200	22.797	11,008
2022-11-23	22.530	22.940	22.530	22.780	22.385	107,382
2022-11-22	22.380	22.700	22.240	22.670	22.277	42,385
2022-11-21	22.630	22.630	22.320	22.380	21.992	34,727
2022-11-18	22.970	23.000	22.660	22.880	22.483	52,959
2022-11-17	22.180	22.900	22.170	22.700	22.306	41,308
2022-11-16	22.560	22.580	22.280	22.510	22.119	42,449
2022-11-15	22.930	23.210	22.500	22.630	22.237	85,842
2022-11-14	22.530	22.690	22.250	22.370	21.982	35,136
2022-11-11	21.990	22.640	21.830	22.570	22.178	201,203
2022-11-10	21.300	22.160	21.220	22.110	21.726	171,504
2022-11-09	20.980	20.980	20.380	20.420	20.066	97,968
2022-11-08	21.230	21.400	20.810	21.070	20.704	95,196
2022-11-07	20.790	21.060	20.590	21.040	20.675	88,793
2022-11-04	21.520	21.550	20.350	20.950	20.586	140,514
2022-11-03	21.530	21.590	21.000	21.030	20.632	120,048
2022-11-02	22.570	22.980	21.920	21.990	21.574	151,283
2022-11-01	23.420	23.490	22.640	22.810	22.378	58,662
2022-10-31	23.230	23.320	23.010	23.160	22.721	148,334
2022-10-28	22.430	23.820	22.390	23.570	23.124	187,923
2022-10-27	22.440	22.520	21.800	21.950	21.534	270,606
2022-10-26	22.790	22.980	22.420	22.640	22.211	72,383
2022-10-25	22.700	23.070	22.700	23.070	22.633	94,941
2022-10-24	22.310	22.720	22.130	22.560	22.133	28,493
2022-10-21	21.660	22.360	21.660	22.310	21.887	66,796
2022-10-20	21.770	22.070	21.610	21.710	21.299	38,738
2022-10-19	21.460	21.940	21.460	21.760	21.348	23,282
2022-10-18	22.010	22.180	21.290	21.780	21.367	72,621
2022-10-17	21.380	21.620	21.240	21.550	21.142	38,117
2022-10-14	21.890	21.890	20.930	20.930	20.534	118,212
2022-10-13	20.340	21.730	20.340	21.650	21.240	94,562
2022-10-12	21.080	21.210	20.940	20.940	20.543	53,652
2022-10-11	21.110	21.370	20.920	21.060	20.661	53,773
2022-10-07	21.510	21.650	21.110	21.250	20.848	72,998
2022-10-06	22.110	22.260	21.990	22.050	21.632	32,041
2022-10-05	21.830	22.250	21.710	22.090	21.672	33,335
2022-10-04	21.900	22.130	21.840	22.050	21.632	59,138
2022-10-03	20.950	21.650	20.880	21.520	21.112	45,512
2022-09-30	21.420	21.660	20.940	20.940	20.543	71,023
2022-09-29	22.140	22.140	21.270	21.600	21.191	111,603
2022-09-28	22.380	22.780	21.930	22.720	22.290	92,551
2022-09-27	23.170	23.390	22.700	22.940	22.506	122,002

← NewerPage 17 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.