Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	36.800	36.920	36.330	36.680	36.583	281,823
2026-01-27	37.100	37.370	36.830	37.010	36.912	219,778
2026-01-26	35.910	36.640	35.700	36.610	36.513	576,570
2026-01-23	35.300	35.600	34.930	35.390	35.296	178,047
2026-01-22	35.720	35.820	35.430	35.530	35.436	171,846
2026-01-21	35.450	35.910	35.020	35.470	35.376	217,243
2026-01-20	35.840	36.250	34.760	35.230	35.137	412,077
2026-01-19	36.300	36.300	35.230	35.290	35.197	103,127
2026-01-16	36.850	36.890	36.390	36.470	36.374	87,518
2026-01-15	37.230	37.250	36.700	36.920	36.822	170,051
2026-01-14	37.140	37.260	36.660	37.150	37.052	111,037
2026-01-13	36.970	37.370	36.910	37.300	37.201	95,868
2026-01-12	36.980	37.270	36.660	37.170	37.072	144,883
2026-01-09	37.100	37.130	36.600	37.060	36.962	372,240
2026-01-08	36.740	37.040	36.550	37.030	36.932	138,965
2026-01-07	37.570	37.570	37.120	37.180	37.082	102,014
2026-01-06	38.170	38.210	37.460	37.480	37.381	182,622
2026-01-05	38.630	38.750	38.030	38.160	38.059	261,206
2026-01-02	38.890	39.680	38.490	38.750	38.648	68,959
2025-12-31	39.000	39.080	38.840	38.850	38.747	31,461
2025-12-30	38.970	39.160	38.920	39.020	38.917	53,797
2025-12-29	39.050	39.190	38.990	39.150	39.047	24,164
2025-12-24	38.950	39.340	38.950	39.150	39.047	80,628
2025-12-23	38.700	38.950	38.630	38.940	38.837	81,521
2025-12-22	39.070	39.150	38.680	38.720	38.618	96,374
2025-12-19	38.930	39.170	38.630	39.170	39.066	139,241
2025-12-18	39.100	39.100	38.200	38.940	38.837	78,604
2025-12-17	39.360	39.450	38.870	38.930	38.827	54,405
2025-12-16	39.060	39.360	38.890	39.300	39.196	38,183
2025-12-15	40.000	40.000	39.050	39.250	39.146	38,999
2025-12-12	39.810	39.930	39.640	39.830	39.725	40,624
2025-12-11	39.970	39.970	39.240	39.770	39.665	52,834
2025-12-10	39.780	40.010	39.590	39.910	39.805	61,843
2025-12-09	39.900	40.060	39.650	39.660	39.555	89,269
2025-12-08	39.780	40.010	39.550	39.810	39.705	73,620
2025-12-05	40.210	40.240	39.820	39.910	39.805	73,838
2025-12-04	40.680	40.680	39.900	40.160	40.054	171,749
2025-12-03	40.950	41.210	40.610	40.680	40.572	57,456
2025-12-02	40.490	41.100	40.490	40.960	40.852	84,975
2025-12-01	39.770	40.570	39.550	40.570	40.463	66,243
2025-11-28	39.740	39.930	39.550	39.750	39.645	29,845
2025-11-27	39.970	39.970	39.400	39.720	39.615	9,954
2025-11-26	39.710	40.020	39.620	39.770	39.665	35,197
2025-11-25	39.470	40.120	39.470	39.660	39.555	54,571
2025-11-24	38.800	39.650	38.800	39.560	39.455	80,312
2025-11-21	38.080	39.140	38.070	38.900	38.797	116,199
2025-11-20	38.760	39.400	38.080	38.110	38.009	107,106
2025-11-19	38.070	38.960	38.070	38.440	38.338	86,086
2025-11-18	38.630	38.760	38.020	38.300	38.199	56,320
2025-11-17	38.560	38.730	38.080	38.290	38.189	68,025
2025-11-14	38.770	39.520	38.700	38.990	38.887	45,146
2025-11-13	39.250	39.600	39.000	39.100	38.997	128,443
2025-11-12	39.390	39.500	38.970	39.170	39.066	97,243
2025-11-11	38.640	39.520	38.640	39.430	39.326	129,165
2025-11-10	38.630	39.190	38.370	38.590	38.488	425,821
2025-11-07	38.630	39.020	38.270	38.490	38.351	144,211
2025-11-06	38.430	39.190	38.430	38.680	38.541	114,667
2025-11-05	38.560	38.920	38.270	38.760	38.620	116,413
2025-11-04	38.450	38.890	38.420	38.730	38.591	98,408
2025-11-03	38.780	38.810	38.220	38.590	38.451	128,243

← NewerPage 4 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.