Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38.720	38.720	38.290	38.470	38.404	227,432
2026-04-23	39.000	39.110	38.550	38.800	38.733	140,216
2026-04-22	38.010	38.830	37.910	38.800	38.733	242,416
2026-04-21	38.590	38.650	37.670	37.940	37.875	424,926
2026-04-20	38.390	38.930	38.390	38.850	38.783	181,470
2026-04-17	37.940	38.670	37.880	38.470	38.404	532,769
2026-04-16	37.910	37.930	37.110	37.420	37.356	451,426
2026-04-15	36.680	37.850	36.640	37.850	37.785	367,173
2026-04-14	36.870	37.140	36.530	36.760	36.697	514,508
2026-04-13	36.940	36.940	36.450	36.810	36.747	238,192
2026-04-10	36.940	37.220	36.800	37.000	36.936	86,647
2026-04-09	36.740	37.060	36.390	37.000	36.936	149,849
2026-04-08	36.000	36.000	36.000	36.000	35.938	0
2026-04-07	36.420	36.420	34.940	36.000	35.938	449,293
2026-04-06	36.480	37.220	36.460	36.780	36.717	119,270
2026-04-02	36.080	36.400	35.630	36.350	36.288	71,596
2026-04-01	36.050	36.050	36.050	36.050	35.988	0
2026-03-31	35.270	36.330	35.130	36.050	35.988	130,602
2026-03-30	35.510	35.600	34.900	35.070	35.010	87,366
2026-03-27	36.070	36.310	35.270	35.390	35.329	136,364
2026-03-26	35.890	36.550	35.750	36.000	35.938	145,466
2026-03-25	36.090	36.250	35.850	35.990	35.928	116,365
2026-03-24	35.650	36.230	35.520	35.860	35.798	67,725
2026-03-23	36.130	36.130	35.610	35.880	35.818	97,044
2026-03-20	35.330	35.450	35.020	35.450	35.389	76,452
2026-03-19	35.450	35.790	35.240	35.420	35.359	107,007
2026-03-18	35.980	36.250	35.440	35.570	35.509	117,290
2026-03-17	36.020	36.300	35.930	36.200	36.138	46,750
2026-03-16	35.790	36.130	35.570	36.090	36.028	62,266
2026-03-13	36.410	36.460	35.570	35.600	35.539	94,783
2026-03-12	36.840	36.840	36.200	36.510	36.447	82,550
2026-03-11	37.210	37.330	36.960	37.200	37.136	38,472
2026-03-10	36.700	37.350	36.650	37.180	37.116	51,753
2026-03-09	36.350	37.150	36.120	37.030	36.966	80,782
2026-03-06	36.800	36.800	36.250	36.680	36.617	88,033
2026-03-05	37.170	37.240	36.650	37.130	37.066	104,322
2026-03-04	37.700	37.800	37.240	37.510	37.446	128,345
2026-03-03	37.510	37.800	37.040	37.600	37.535	114,929
2026-03-02	37.340	37.970	37.090	37.800	37.735	66,565
2026-02-27	38.800	38.800	37.500	37.730	37.665	151,814
2026-02-26	39.200	39.250	38.600	38.880	38.813	77,683
2026-02-25	38.740	39.170	38.660	39.120	39.053	94,431
2026-02-24	38.120	39.130	38.120	38.790	38.723	128,968
2026-02-23	37.580	38.350	37.580	38.060	37.995	143,656
2026-02-20	36.960	37.760	36.850	37.760	37.695	128,625
2026-02-19	37.380	37.680	37.090	37.110	37.046	86,245
2026-02-18	37.610	38.000	37.440	37.670	37.605	115,770
2026-02-17	36.830	37.940	36.450	37.570	37.505	151,216
2026-02-13	37.410	37.410	36.420	36.450	36.387	236,456
2026-02-12	39.360	39.360	37.080	37.390	37.326	283,919
2026-02-11	39.170	39.950	39.150	39.290	39.222	217,834
2026-02-10	39.160	39.240	38.950	39.070	39.003	112,809
2026-02-09	39.670	39.670	38.750	39.170	39.103	156,444
2026-02-06	39.470	40.020	39.470	39.650	39.545	278,597
2026-02-05	39.600	39.810	38.950	39.330	39.226	229,445
2026-02-04	38.800	39.730	38.800	39.410	39.306	331,411
2026-02-03	38.350	38.750	38.190	38.410	38.308	379,506
2026-02-02	37.020	38.550	37.000	38.470	38.368	286,967
2026-01-30	36.420	37.340	35.980	36.980	36.882	519,787
2026-01-29	36.770	37.060	36.330	36.950	36.852	282,703

← NewerPage 3 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.