Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	27.120	27.150	26.630	26.710	26.129	51,016
2022-04-04	26.600	27.250	26.600	27.250	26.657	48,919
2022-04-01	26.600	26.650	26.240	26.570	25.992	66,004
2022-03-31	27.110	27.110	26.700	26.730	26.149	51,040
2022-03-30	27.290	27.380	26.990	27.090	26.501	71,319
2022-03-29	26.970	27.340	26.970	27.330	26.736	76,585
2022-03-28	26.230	26.790	26.230	26.790	26.207	53,801
2022-03-25	26.500	26.770	26.380	26.650	26.070	68,271
2022-03-24	26.170	26.560	26.000	26.560	25.982	60,371
2022-03-23	25.720	26.350	25.650	26.000	25.434	74,211
2022-03-22	25.300	25.880	25.250	25.730	25.170	66,665
2022-03-21	25.000	25.390	24.900	25.220	24.671	83,694
2022-03-18	24.570	25.120	24.440	25.060	24.515	112,335
2022-03-17	24.260	24.500	24.120	24.500	23.967	75,315
2022-03-16	23.950	24.400	23.650	24.400	23.869	105,637
2022-03-15	23.010	23.750	22.990	23.690	23.175	126,716
2022-03-14	23.180	23.550	22.970	22.970	22.470	110,202
2022-03-11	24.320	24.320	23.610	23.650	23.136	90,095
2022-03-10	24.580	24.580	23.870	24.230	23.703	110,456
2022-03-09	24.740	24.980	24.360	24.830	24.290	71,887
2022-03-08	24.320	24.810	23.800	24.100	23.576	90,790
2022-03-07	24.920	25.220	24.330	24.380	23.850	94,230
2022-03-04	25.190	25.250	24.810	24.950	24.407	43,370
2022-03-03	25.810	25.810	25.360	25.430	24.877	58,428
2022-03-02	25.100	25.580	24.950	25.420	24.867	48,460
2022-03-01	25.250	25.480	24.800	24.940	24.398	43,766
2022-02-28	25.140	25.400	24.860	25.350	24.799	17,734
2022-02-25	25.290	25.360	24.700	25.320	24.769	53,913
2022-02-24	23.420	24.930	23.250	24.930	24.388	114,407
2022-02-23	25.360	25.380	24.470	24.560	24.026	37,996
2022-02-22	25.270	25.410	24.790	25.100	24.554	72,177
2022-02-18	25.960	25.970	25.450	25.530	24.975	44,429
2022-02-17	26.200	26.270	25.800	25.850	25.288	31,457
2022-02-16	26.320	26.530	26.060	26.440	25.865	28,180
2022-02-15	26.200	26.460	26.060	26.460	25.884	40,014
2022-02-14	25.640	25.940	25.530	25.750	25.190	41,794
2022-02-11	26.350	26.450	25.740	25.830	25.268	60,929
2022-02-10	26.670	26.840	26.270	26.390	25.816	99,839
2022-02-09	26.930	27.070	26.800	26.930	26.344	93,840
2022-02-08	26.320	26.850	26.260	26.780	26.198	58,421
2022-02-07	26.430	26.580	26.200	26.210	25.640	59,560
2022-02-04	26.230	26.640	26.130	26.400	25.826	100,329
2022-02-03	26.740	26.970	26.450	26.450	25.842	67,744
2022-02-02	26.780	26.890	26.550	26.870	26.252	51,037
2022-02-01	26.610	26.750	26.400	26.700	26.086	77,263
2022-01-31	26.100	26.780	26.000	26.770	26.155	150,021
2022-01-28	25.400	26.090	25.000	26.080	25.480	131,159
2022-01-27	24.920	25.090	24.250	24.400	23.839	71,668
2022-01-26	25.080	25.160	24.200	24.430	23.868	96,843
2022-01-25	24.380	24.900	24.090	24.450	23.888	45,216
2022-01-24	24.500	24.800	23.720	24.800	24.230	92,569
2022-01-21	24.900	25.490	24.880	24.880	24.308	64,585
2022-01-20	25.550	25.970	25.200	25.260	24.679	53,135
2022-01-19	26.060	26.180	25.450	25.450	24.865	71,396
2022-01-18	26.290	26.380	25.980	25.980	25.383	53,322
2022-01-17	26.900	27.350	26.300	27.150	26.526	13,675
2022-01-14	26.270	26.580	26.210	26.530	25.920	20,548
2022-01-13	26.950	27.050	26.340	26.340	25.734	46,068
2022-01-12	27.000	27.120	26.800	26.890	26.272	44,800
2022-01-11	26.430	26.840	26.240	26.810	26.194	52,009

← NewerPage 20 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.