Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	23.170	23.390	22.700	22.940	22.506	122,002
2022-09-26	22.600	23.270	22.600	22.870	22.437	38,401
2022-09-23	22.830	22.900	22.480	22.780	22.349	111,290
2022-09-22	23.090	23.350	22.850	23.090	22.653	93,240
2022-09-21	23.800	23.990	23.300	23.310	22.869	80,463
2022-09-20	23.230	23.900	23.220	23.720	23.271	67,261
2022-09-19	22.540	23.400	22.540	23.340	22.898	46,627
2022-09-16	22.990	22.990	22.450	22.830	22.398	99,966
2022-09-15	23.450	23.550	22.940	23.550	23.104	204,644
2022-09-14	23.510	23.780	23.280	23.550	23.104	95,719
2022-09-13	24.290	24.290	23.220	23.320	22.878	189,383
2022-09-12	24.260	24.900	24.220	24.730	24.262	161,041
2022-09-09	23.600	23.930	23.450	23.880	23.428	58,895
2022-09-08	23.470	23.690	23.150	23.380	22.937	54,268
2022-09-07	23.490	23.760	23.300	23.660	23.212	69,884
2022-09-06	23.750	23.770	23.320	23.390	22.947	50,348
2022-09-02	24.270	24.300	23.510	23.610	23.163	44,120
2022-09-01	23.790	24.000	23.460	24.000	23.545	60,331
2022-08-31	24.260	24.330	23.900	23.920	23.467	50,058
2022-08-30	24.530	24.530	23.950	24.150	23.693	51,464
2022-08-29	24.490	24.680	24.250	24.430	23.967	66,347
2022-08-26	25.910	25.910	24.810	24.840	24.370	137,194
2022-08-25	25.520	25.810	25.520	25.810	25.321	28,942
2022-08-24	25.300	25.500	25.210	25.420	24.939	44,457
2022-08-23	25.290	25.540	25.290	25.390	24.909	28,333
2022-08-22	25.780	25.780	25.340	25.390	24.909	44,490
2022-08-19	26.320	26.350	25.990	26.070	25.576	63,828
2022-08-18	26.390	26.520	26.250	26.410	25.910	54,455
2022-08-17	26.210	26.680	26.210	26.520	26.018	65,585
2022-08-16	26.240	26.350	26.080	26.210	25.714	106,920
2022-08-15	26.000	26.320	25.960	26.280	25.782	97,131
2022-08-12	25.720	26.110	25.700	26.100	25.606	97,446
2022-08-11	25.820	25.900	25.480	25.540	25.056	56,268
2022-08-10	25.470	25.710	25.320	25.650	25.164	79,031
2022-08-09	24.810	25.140	24.810	25.030	24.556	28,023
2022-08-08	25.280	25.410	24.910	24.980	24.507	124,196
2022-08-05	24.780	25.160	24.750	25.100	24.625	90,532
2022-08-04	25.150	25.340	24.950	25.100	24.590	149,951
2022-08-03	24.350	25.290	24.350	25.210	24.698	106,311
2022-08-02	24.250	24.650	24.250	24.270	23.777	74,993
2022-07-29	24.420	24.790	23.750	24.640	24.140	172,823
2022-07-28	23.780	23.910	23.470	23.850	23.366	68,549
2022-07-27	23.070	23.880	23.050	23.800	23.317	42,425
2022-07-26	23.070	23.150	22.880	23.020	22.553	28,469
2022-07-25	23.390	23.530	23.110	23.190	22.719	25,854
2022-07-22	23.540	23.690	23.280	23.340	22.866	36,138
2022-07-21	23.400	23.620	23.080	23.550	23.072	52,023
2022-07-20	22.950	23.320	22.850	23.200	22.729	48,414
2022-07-19	22.480	22.930	22.350	22.880	22.416	73,293
2022-07-18	22.900	22.980	22.290	22.330	21.877	42,293
2022-07-15	22.780	22.870	22.500	22.750	22.288	25,313
2022-07-14	21.810	22.600	21.750	22.500	22.043	39,820
2022-07-13	21.740	22.210	21.610	22.150	21.700	46,548
2022-07-12	22.070	22.530	22.000	22.130	21.681	37,027
2022-07-11	22.050	22.200	21.800	21.920	21.475	23,114
2022-07-08	22.080	22.390	22.080	22.320	21.867	30,283
2022-07-07	21.780	22.260	21.780	22.210	21.759	64,245
2022-07-06	21.490	21.880	21.450	21.690	21.250	80,699
2022-07-05	20.860	21.480	20.810	21.440	21.005	35,434
2022-07-04	20.900	20.950	20.750	20.890	20.466	12,072

← NewerPage 18 of 21 · 1,255 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.