Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	31.610	31.850	31.300	31.770	31.620	305,565
2025-08-06	29.670	31.070	29.670	30.810	30.664	420,849
2025-08-05	29.400	29.650	29.200	29.320	29.182	149,901
2025-08-01	30.480	30.820	29.110	29.290	29.152	454,544
2025-07-31	30.150	30.280	29.940	30.080	29.938	245,426
2025-07-30	30.570	30.660	30.010	30.180	30.037	143,942
2025-07-29	30.960	31.010	30.480	30.520	30.376	193,664
2025-07-28	30.880	31.020	30.775	30.900	30.754	79,139
2025-07-25	31.020	31.080	30.830	30.930	30.784	74,180
2025-07-24	30.930	31.150	30.870	30.960	30.814	93,128
2025-07-23	31.040	31.070	30.690	30.940	30.794	82,907
2025-07-22	30.810	31.000	30.680	30.980	30.834	104,014
2025-07-21	30.610	31.150	30.610	30.750	30.605	241,527
2025-07-18	30.490	30.590	30.330	30.500	30.356	185,138
2025-07-17	30.470	30.580	30.300	30.340	30.197	321,603
2025-07-16	30.360	30.680	30.170	30.370	30.227	164,516
2025-07-15	30.270	30.610	30.210	30.220	30.077	131,317
2025-07-14	30.380	30.470	30.020	30.130	29.988	125,198
2025-07-11	30.430	30.620	30.350	30.520	30.376	78,249
2025-07-10	30.410	30.850	30.400	30.680	30.535	112,275
2025-07-09	30.340	30.530	29.960	30.530	30.386	107,686
2025-07-08	30.390	30.510	30.150	30.350	30.207	66,637
2025-07-07	30.710	31.250	30.200	30.330	30.187	144,621
2025-07-04	30.540	30.700	30.500	30.630	30.485	28,418
2025-07-03	30.710	31.020	30.650	30.860	30.714	113,742
2025-07-02	30.210	30.840	30.180	30.710	30.565	323,164
2025-06-30	29.260	30.000	28.860	29.700	29.560	337,579
2025-06-27	29.260	29.420	29.040	29.140	29.002	288,061
2025-06-26	29.190	29.330	28.890	29.170	29.032	230,686
2025-06-25	29.150	29.460	29.060	29.190	29.052	161,446
2025-06-24	29.290	29.420	29.000	29.020	28.883	192,461
2025-06-23	29.150	29.260	28.860	29.170	29.032	129,028
2025-06-20	28.670	29.190	28.520	29.110	28.972	274,362
2025-06-19	28.490	28.490	28.300	28.380	28.246	18,046
2025-06-18	28.390	28.600	28.260	28.490	28.355	88,706
2025-06-17	28.610	28.740	28.290	28.360	28.226	156,231
2025-06-16	28.590	28.770	28.500	28.750	28.614	136,063
2025-06-13	28.880	29.000	28.370	28.470	28.336	210,423
2025-06-12	28.850	28.930	28.600	28.880	28.744	134,222
2025-06-11	29.490	29.610	28.750	28.860	28.724	325,356
2025-06-10	29.100	29.600	29.100	29.410	29.271	186,447
2025-06-09	29.630	29.810	29.000	29.200	29.062	397,404
2025-06-06	29.450	29.780	29.280	29.560	29.420	257,273
2025-06-05	29.520	29.650	29.010	29.060	28.923	268,671
2025-06-04	29.430	29.870	29.360	29.440	29.301	238,891
2025-06-03	29.210	29.520	29.180	29.500	29.361	151,594
2025-06-02	29.040	29.290	29.020	29.290	29.152	95,302
2025-05-30	28.940	29.270	28.550	29.190	29.052	196,297
2025-05-29	29.550	29.590	28.800	29.010	28.873	201,911
2025-05-28	29.110	29.360	29.000	29.090	28.953	184,385
2025-05-27	28.790	29.100	28.640	29.030	28.893	294,220
2025-05-26	28.760	29.070	28.620	29.060	28.923	71,305
2025-05-23	28.120	28.650	28.070	28.340	28.206	462,944
2025-05-22	29.150	29.380	28.980	29.160	29.022	235,168
2025-05-21	29.770	30.010	29.130	29.330	29.191	172,653
2025-05-20	30.160	30.200	29.720	30.050	29.908	185,562
2025-05-16	30.810	30.810	30.430	30.620	30.475	129,579
2025-05-15	30.620	30.850	30.400	30.590	30.446	97,100
2025-05-14	30.810	31.000	30.550	30.760	30.615	104,449
2025-05-13	30.590	30.930	30.340	30.840	30.694	196,193

← NewerPage 6 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.