Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	30.550	30.610	29.980	30.550	30.406	375,824
2025-05-09	28.900	29.060	28.660	28.780	28.607	142,779
2025-05-08	28.720	29.000	28.280	28.610	28.438	311,887
2025-05-07	28.940	28.940	28.050	28.600	28.428	388,060
2025-05-06	28.750	29.100	28.660	28.850	28.676	149,998
2025-05-05	29.510	29.600	28.790	28.890	28.716	208,445
2025-05-02	30.000	30.050	29.380	29.840	29.660	466,624
2025-05-01	30.380	31.120	30.380	30.990	30.803	169,934
2025-04-30	30.410	30.950	30.020	30.900	30.714	109,027
2025-04-29	30.370	30.770	30.250	30.730	30.545	93,233
2025-04-28	30.500	30.680	30.120	30.500	30.316	114,310
2025-04-25	29.970	30.430	29.970	30.420	30.237	263,003
2025-04-24	29.750	30.300	29.500	30.300	30.117	151,785
2025-04-23	29.930	30.190	29.450	29.730	29.551	163,653
2025-04-22	28.490	29.260	28.490	29.030	28.855	113,936
2025-04-21	28.080	28.110	27.580	28.090	27.921	73,920
2025-04-17	28.640	28.850	28.250	28.640	28.467	70,910
2025-04-16	28.830	29.040	27.960	28.210	28.040	231,967
2025-04-15	29.370	29.530	29.040	29.370	29.193	111,215
2025-04-14	30.770	30.940	29.250	29.440	29.263	419,221
2025-04-11	27.140	28.960	27.100	28.770	28.597	200,374
2025-04-10	27.640	28.300	26.660	27.710	27.543	518,211
2025-04-09	25.070	29.190	25.050	28.940	28.766	907,989
2025-04-08	27.230	27.650	24.640	25.200	25.048	364,405
2025-04-07	25.740	28.490	25.500	26.470	26.311	530,686
2025-04-04	28.310	29.100	27.280	27.400	27.235	374,507
2025-04-03	29.900	30.190	29.320	29.660	29.481	388,112
2025-04-02	32.200	32.690	32.200	32.550	32.354	20,930
2025-04-01	32.010	32.480	31.860	32.410	32.215	33,290
2025-03-31	31.480	32.580	31.480	32.260	32.066	63,630
2025-03-28	32.210	32.420	31.670	31.670	31.479	66,866
2025-03-27	32.140	32.710	32.130	32.600	32.404	44,148
2025-03-26	32.490	32.700	32.100	32.220	32.026	103,613
2025-03-25	32.150	32.600	32.060	32.560	32.364	51,711
2025-03-24	32.110	32.130	31.830	32.110	31.917	112,336
2025-03-21	30.810	31.810	30.790	31.800	31.608	110,832
2025-03-20	31.160	31.610	30.890	31.170	30.982	93,127
2025-03-19	31.140	31.800	31.140	31.310	31.121	57,900
2025-03-18	31.200	31.250	30.810	30.950	30.764	237,093
2025-03-17	31.130	31.310	30.590	31.190	31.002	57,151
2025-03-14	30.770	31.130	30.540	31.110	30.923	103,741
2025-03-13	31.390	31.530	30.370	30.530	30.346	139,816
2025-03-12	32.000	32.250	31.300	31.610	31.420	85,404
2025-03-11	32.530	32.820	31.700	32.160	31.966	140,053
2025-03-10	34.260	34.260	32.660	33.060	32.861	113,159
2025-03-07	34.210	35.130	34.210	34.820	34.610	44,371
2025-03-06	34.110	34.590	34.020	34.250	34.044	20,743
2025-03-05	34.250	34.430	33.410	34.330	34.123	129,836
2025-03-04	34.510	34.930	34.210	34.330	34.123	91,929
2025-03-03	35.190	35.510	34.420	34.680	34.471	43,753
2025-02-28	34.490	35.250	34.310	35.140	34.928	46,950
2025-02-27	34.890	35.340	34.580	34.580	34.372	31,731
2025-02-26	35.690	35.690	34.850	35.000	34.789	68,764
2025-02-25	36.100	36.400	35.810	36.000	35.783	78,101
2025-02-24	35.230	35.230	35.230	35.230	35.018	0
2025-02-21	35.230	35.230	35.230	35.230	35.018	0
2025-02-20	35.230	35.230	35.230	35.230	35.018	0
2025-02-19	35.230	35.230	35.230	35.230	35.018	0
2025-02-18	35.230	35.230	35.230	35.230	35.018	0
2025-02-14	35.230	35.230	35.230	35.230	35.018	0

← NewerPage 7 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.