See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.44▲ 2.36%
← AAPL.NEO stock page

Apple CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-0527.12027.15026.63026.71026.12951,016
2022-04-0426.60027.25026.60027.25026.65748,919
2022-04-0126.60026.65026.24026.57025.99266,004
2022-03-3127.11027.11026.70026.73026.14951,040
2022-03-3027.29027.38026.99027.09026.50171,319
2022-03-2926.97027.34026.97027.33026.73676,585
2022-03-2826.23026.79026.23026.79026.20753,801
2022-03-2526.50026.77026.38026.65026.07068,271
2022-03-2426.17026.56026.00026.56025.98260,371
2022-03-2325.72026.35025.65026.00025.43474,211
2022-03-2225.30025.88025.25025.73025.17066,665
2022-03-2125.00025.39024.90025.22024.67183,694
2022-03-1824.57025.12024.44025.06024.515112,335
2022-03-1724.26024.50024.12024.50023.96775,315
2022-03-1623.95024.40023.65024.40023.869105,637
2022-03-1523.01023.75022.99023.69023.175126,716
2022-03-1423.18023.55022.97022.97022.470110,202
2022-03-1124.32024.32023.61023.65023.13690,095
2022-03-1024.58024.58023.87024.23023.703110,456
2022-03-0924.74024.98024.36024.83024.29071,887
2022-03-0824.32024.81023.80024.10023.57690,790
2022-03-0724.92025.22024.33024.38023.85094,230
2022-03-0425.19025.25024.81024.95024.40743,370
2022-03-0325.81025.81025.36025.43024.87758,428
2022-03-0225.10025.58024.95025.42024.86748,460
2022-03-0125.25025.48024.80024.94024.39843,766
2022-02-2825.14025.40024.86025.35024.79917,734
2022-02-2525.29025.36024.70025.32024.76953,913
2022-02-2423.42024.93023.25024.93024.388114,407
2022-02-2325.36025.38024.47024.56024.02637,996
2022-02-2225.27025.41024.79025.10024.55472,177
2022-02-1825.96025.97025.45025.53024.97544,429
2022-02-1726.20026.27025.80025.85025.28831,457
2022-02-1626.32026.53026.06026.44025.86528,180
2022-02-1526.20026.46026.06026.46025.88440,014
2022-02-1425.64025.94025.53025.75025.19041,794
2022-02-1126.35026.45025.74025.83025.26860,929
2022-02-1026.67026.84026.27026.39025.81699,839
2022-02-0926.93027.07026.80026.93026.34493,840
2022-02-0826.32026.85026.26026.78026.19858,421
2022-02-0726.43026.58026.20026.21025.64059,560
2022-02-0426.23026.64026.13026.40025.826100,329
2022-02-0326.74026.97026.45026.45025.84267,744
2022-02-0226.78026.89026.55026.87026.25251,037
2022-02-0126.61026.75026.40026.70026.08677,263
2022-01-3126.10026.78026.00026.77026.155150,021
2022-01-2825.40026.09025.00026.08025.480131,159
2022-01-2724.92025.09024.25024.40023.83971,668
2022-01-2625.08025.16024.20024.43023.86896,843
2022-01-2524.38024.90024.09024.45023.88845,216
2022-01-2424.50024.80023.72024.80024.23092,569
2022-01-2124.90025.49024.88024.88024.30864,585
2022-01-2025.55025.97025.20025.26024.67953,135
2022-01-1926.06026.18025.45025.45024.86571,396
2022-01-1826.29026.38025.98025.98025.38353,322
2022-01-1726.90027.35026.30027.15026.52613,675
2022-01-1426.27026.58026.21026.53025.92020,548
2022-01-1326.95027.05026.34026.34025.73446,068
2022-01-1227.00027.12026.80026.89026.27244,800
2022-01-1126.43026.84026.24026.81026.19452,009
← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-100.0378 USD
2026-05-110.0381 USD
2026-02-090.0367 USD
2025-11-100.0369 USD
2025-08-110.0373 USD
2025-05-120.0376 USD
2025-02-100.0364 USD
2024-11-080.0367 USD
2024-08-120.0366 USD
2024-05-100.0365 USD
2024-02-090.0356 USD
2023-11-100.0353 USD
2023-08-110.0357 USD
2023-05-120.0358 USD
2023-02-100.0344 USD
2022-11-040.0339 USD
2022-08-050.0348 USD
2022-05-060.0354 USD
2022-02-040.0335 USD
2021-11-050.0339 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.