Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	20.850	20.950	20.310	20.650	20.231	51,936
2022-06-29	20.810	21.300	20.750	21.130	20.701	38,984
2022-06-28	21.520	21.790	20.850	20.890	20.466	55,060
2022-06-27	21.690	21.720	21.410	21.500	21.064	42,979
2022-06-24	21.270	21.490	21.190	21.490	21.054	43,547
2022-06-23	20.820	21.020	20.600	20.970	20.544	59,765
2022-06-22	20.400	20.900	20.340	20.580	20.162	76,163
2022-06-21	20.310	20.800	20.280	20.580	20.162	59,825
2022-06-20	20.370	20.370	20.000	20.100	19.692	9,919
2022-06-17	19.780	20.200	19.750	20.000	19.594	60,582
2022-06-16	20.090	20.110	19.620	19.700	19.300	136,821
2022-06-15	20.410	20.790	20.100	20.530	20.113	66,866
2022-06-14	20.240	20.290	20.000	20.170	19.761	60,750
2022-06-13	20.250	20.470	19.980	20.030	19.623	82,802
2022-06-10	21.380	21.390	20.880	20.880	20.456	115,271
2022-06-09	22.400	22.470	21.690	21.730	21.289	41,634
2022-06-08	22.630	22.770	22.460	22.490	22.033	28,263
2022-06-07	21.990	22.660	21.990	22.630	22.171	48,602
2022-06-06	22.310	22.560	22.060	22.250	21.798	89,463
2022-06-03	22.370	22.520	21.980	22.140	21.691	58,777
2022-06-02	22.530	23.020	22.360	23.020	22.553	59,394
2022-06-01	22.770	23.030	22.490	22.650	22.190	54,065
2022-05-31	22.750	22.900	22.350	22.690	22.229	90,398
2022-05-30	23.000	23.260	22.790	23.240	22.768	29,769
2022-05-27	22.160	22.750	22.160	22.710	22.249	102,079
2022-05-26	20.940	21.940	20.940	21.880	21.436	97,579
2022-05-25	21.090	21.540	21.090	21.350	20.917	66,005
2022-05-24	21.370	21.560	20.930	21.300	20.868	62,829
2022-05-20	21.200	21.330	20.200	20.910	20.486	150,369
2022-05-19	21.240	21.570	20.800	20.890	20.466	157,682
2022-05-18	22.280	22.360	21.300	21.410	20.975	132,757
2022-05-17	22.690	22.790	22.320	22.680	22.220	88,413
2022-05-16	22.220	22.460	21.990	22.100	21.651	101,536
2022-05-13	21.990	22.550	21.790	22.380	21.926	116,337
2022-05-12	21.800	22.260	21.150	21.750	21.308	248,274
2022-05-11	23.430	23.440	22.210	22.310	21.857	132,878
2022-05-10	23.700	23.860	23.290	23.480	23.003	103,419
2022-05-09	23.630	23.660	23.080	23.160	22.690	113,955
2022-05-06	23.790	24.290	23.500	23.980	23.493	100,331
2022-05-05	24.890	24.940	23.630	23.890	23.370	127,410
2022-05-04	24.210	25.330	24.210	25.250	24.701	62,702
2022-05-03	24.120	24.410	23.860	24.250	23.723	69,711
2022-05-02	23.920	24.140	23.380	24.140	23.615	85,547
2022-04-29	24.610	25.270	23.980	24.030	23.507	107,619
2022-04-28	24.300	25.070	24.280	24.940	24.398	95,270
2022-04-27	23.780	24.330	23.680	23.810	23.292	80,418
2022-04-26	24.800	24.800	23.910	23.940	23.419	55,160
2022-04-25	24.560	24.850	24.180	24.850	24.309	96,261
2022-04-22	25.420	25.600	24.670	24.670	24.133	37,351
2022-04-21	25.710	26.170	25.300	25.380	24.828	71,947
2022-04-20	25.770	25.770	25.360	25.540	24.984	30,951
2022-04-19	25.100	25.570	25.070	25.570	25.014	53,355
2022-04-18	25.030	25.380	24.980	25.150	24.603	83,921
2022-04-14	26.100	26.100	25.200	25.230	24.681	28,462
2022-04-13	25.560	26.110	25.490	26.040	25.474	32,950
2022-04-12	25.670	25.900	25.450	25.610	25.053	34,581
2022-04-11	25.780	25.780	25.240	25.290	24.740	83,358
2022-04-08	26.240	26.240	25.860	25.970	25.405	55,369
2022-04-07	26.150	26.450	25.930	26.280	25.708	32,922
2022-04-06	26.330	26.500	25.970	26.130	25.562	65,055

← NewerPage 19 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.