Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.020	47.020	47.020	47.020	46.982	0
2026-07-20	47.020	47.020	47.020	47.020	46.982	0
2026-07-17	46.870	47.240	46.460	47.020	46.982	140,525
2026-07-16	46.260	47.250	46.140	47.050	47.012	146,549
2026-07-15	44.790	46.380	44.790	46.170	46.133	139,721
2026-07-14	44.380	44.610	43.980	44.440	44.404	70,315
2026-07-13	44.730	45.620	44.590	44.760	44.724	92,398
2026-07-10	44.490	44.730	44.100	44.540	44.504	70,011
2026-07-09	43.900	44.690	43.520	44.580	44.544	94,575
2026-07-08	44.080	44.440	43.400	44.270	44.234	84,214
2026-07-07	44.460	44.500	43.820	43.830	43.795	91,267
2026-07-06	43.610	44.325	43.440	44.050	44.015	150,244
2026-07-03	43.600	43.600	42.650	43.140	43.105	26,096
2026-07-02	41.430	43.700	41.430	43.650	43.615	192,835
2026-06-30	39.680	40.950	39.680	40.880	40.847	88,867
2026-06-29	40.430	40.650	39.560	39.800	39.768	111,681
2026-06-26	38.930	40.400	38.810	40.020	39.988	206,031
2026-06-25	40.650	40.770	38.710	39.040	39.009	292,057
2026-06-24	41.770	42.330	41.370	41.370	41.337	122,264
2026-06-23	42.020	42.600	41.640	41.640	41.606	90,153
2026-06-22	41.920	42.790	41.730	42.040	42.006	105,924
2026-06-19	42.390	42.390	41.690	42.190	42.156	9,005
2026-06-18	42.230	42.490	41.850	42.180	42.146	95,821
2026-06-17	42.560	42.680	41.610	41.890	41.856	90,294
2026-06-16	41.820	42.480	41.620	42.450	42.416	103,162
2026-06-15	41.530	42.110	41.320	41.920	41.886	132,833
2026-06-12	41.910	42.000	41.000	41.190	41.157	136,570
2026-06-11	41.540	41.980	40.990	41.780	41.746	135,572
2026-06-10	41.140	41.700	40.690	41.315	41.282	73,212
2026-06-09	42.490	42.490	40.740	41.100	41.067	291,294
2026-06-08	43.700	44.800	42.610	42.650	42.616	341,678
2026-06-05	44.320	44.580	43.470	43.580	43.545	71,799
2026-06-04	44.270	44.280	43.880	44.060	44.025	75,732
2026-06-03	44.510	44.820	43.730	43.910	43.875	52,650
2026-06-02	43.550	44.660	43.480	44.630	44.594	92,257
2026-06-01	43.860	43.990	43.210	43.490	43.455	163,106
2026-05-29	44.210	44.590	43.830	44.190	44.154	142,869
2026-05-28	43.940	44.270	43.850	44.240	44.204	71,077
2026-05-27	43.700	44.350	43.700	44.070	44.035	87,874
2026-05-26	44.040	44.160	43.550	43.600	43.565	192,866
2026-05-25	44.380	44.500	43.750	44.460	44.424	29,191
2026-05-22	43.380	44.100	43.380	43.730	43.695	86,812
2026-05-21	42.670	43.260	42.650	43.240	43.205	130,161
2026-05-20	42.280	42.840	42.280	42.790	42.756	71,108
2026-05-19	42.000	42.520	41.740	42.330	42.296	107,014
2026-05-15	42.190	42.940	42.040	42.520	42.486	112,575
2026-05-14	42.490	42.540	41.970	42.260	42.226	148,804
2026-05-13	41.660	42.660	41.660	42.360	42.326	179,756
2026-05-12	41.460	41.820	41.460	41.790	41.756	92,611
2026-05-11	41.490	41.640	41.150	41.590	41.557	144,267
2026-05-08	41.140	41.790	41.140	41.600	41.528	169,470
2026-05-07	41.000	41.390	40.590	40.800	40.730	213,406
2026-05-06	39.950	40.850	39.880	40.850	40.780	232,756
2026-05-05	39.290	40.330	39.230	40.310	40.241	288,902
2026-05-04	39.670	39.750	39.000	39.260	39.192	310,975
2026-05-01	39.450	40.680	39.430	39.740	39.672	925,740
2026-04-30	38.390	39.100	38.080	38.530	38.464	1,038,214
2026-04-29	37.980	38.480	37.900	38.480	38.414	116,060
2026-04-28	38.590	38.600	38.160	38.440	38.374	182,051
2026-04-27	37.800	38.080	37.700	37.970	37.905	214,503

← NewerPage 2 of 5 · 250 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.