Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	26.430	26.840	26.240	26.810	26.194	52,009
2022-01-10	25.940	26.420	25.800	26.420	25.813	65,947
2022-01-07	26.520	26.680	26.250	26.490	25.881	43,373
2022-01-06	26.480	26.860	26.340	26.380	25.774	62,961
2022-01-05	27.550	27.610	26.800	26.800	26.184	65,562
2022-01-04	28.020	28.020	27.480	27.590	26.956	116,021
2021-12-31	27.340	27.360	27.180	27.250	26.624	23,290
2021-12-30	27.550	27.650	27.300	27.300	26.672	24,223
2021-12-29	27.520	27.690	27.350	27.520	26.887	69,924
2021-12-24	27.250	27.480	26.650	27.000	26.379	6,277
2021-12-23	26.970	27.100	26.910	27.030	26.409	59,116
2021-12-22	26.540	26.960	26.460	26.960	26.340	46,005
2021-12-21	26.360	26.550	25.980	26.550	25.940	70,407
2021-12-20	25.780	26.100	25.670	25.980	25.383	56,540
2021-12-17	26.030	26.590	26.030	26.170	25.568	55,054
2021-12-16	27.500	27.750	26.250	26.430	25.822	92,041
2021-12-15	26.890	27.500	26.470	27.350	26.721	55,281
2021-12-14	26.870	27.190	26.430	26.660	26.047	75,364
2021-12-13	27.790	27.940	26.960	26.990	26.369	85,837
2021-12-10	26.840	27.500	26.840	27.500	26.868	74,459
2021-12-09	26.840	27.100	26.690	26.750	26.135	60,744
2021-12-08	26.420	27.000	26.350	26.850	26.233	49,263
2021-12-07	25.930	26.320	25.900	26.230	25.627	60,201
2021-12-06	25.200	25.720	25.200	25.340	24.757	53,220
2021-12-03	25.120	25.250	24.510	24.840	24.269	49,030
2021-12-02	24.360	25.190	24.300	25.090	24.513	74,846
2021-12-01	25.700	26.110	25.270	25.270	24.689	89,308
2021-11-30	24.560	25.400	24.560	25.390	24.806	51,817
2021-11-29	24.470	24.720	24.380	24.560	23.995	58,816
2021-11-26	24.520	24.760	24.000	24.700	24.132	93,450
2021-11-25	25.520	25.520	24.500	24.880	24.308	6,702
2021-11-24	24.660	24.870	24.530	24.860	24.288	37,411
2021-11-23	24.750	24.810	24.430	24.800	24.230	56,122
2021-11-22	24.820	25.440	24.740	24.740	24.171	89,607
2021-11-19	24.200	24.720	24.090	24.650	24.083	92,665
2021-11-18	23.600	24.350	23.530	24.220	23.663	145,328
2021-11-17	23.150	23.790	23.150	23.550	23.009	79,996
2021-11-16	23.000	23.250	22.940	23.170	22.637	48,056
2021-11-15	23.050	23.310	22.970	23.010	22.481	31,007
2021-11-12	22.810	23.050	22.660	23.040	22.510	23,090
2021-11-11	22.870	22.870	22.680	22.690	22.168	16,181
2021-11-10	23.050	23.050	22.700	22.710	22.188	36,287
2021-11-09	23.050	23.220	23.040	23.150	22.618	44,791
2021-11-08	23.240	23.240	23.060	23.100	22.569	29,211
2021-11-05	23.320	23.320	23.060	23.190	22.657	39,433
2021-11-04	23.280	23.380	23.120	23.150	22.585	64,915
2021-11-03	23.100	23.310	23.020	23.240	22.672	32,078
2021-11-02	22.800	23.250	22.800	23.000	22.438	36,439
2021-11-01	22.890	22.940	22.700	22.830	22.272	36,946
2021-10-29	22.620	23.000	22.470	23.000	22.438	139,215
2021-10-28	23.010	23.510	23.010	23.420	22.848	70,055
2021-10-27	22.890	22.980	22.800	22.850	22.292	39,121
2021-10-26	22.910	23.130	22.910	22.980	22.419	29,886
2021-10-25	22.800	22.870	22.680	22.800	22.243	20,362
2021-10-22	22.960	23.050	22.840	22.840	22.282	25,203

← NewerPage 21 of 21 · 1,255 trading days

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.