Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.630	35.330	34.400	35.230	35.018	51,983
2025-02-12	33.760	34.580	33.760	34.560	34.352	72,850
2025-02-11	34.010	34.010	34.010	34.010	33.805	0
2025-02-10	34.010	34.010	34.010	34.010	33.805	0
2025-02-07	34.010	34.010	34.010	34.010	33.769	0
2025-02-06	34.010	34.010	34.010	34.010	33.769	0
2025-02-05	34.010	34.010	34.010	34.010	33.769	0
2025-02-04	33.220	34.040	33.120	34.010	33.769	164,499
2025-02-03	33.520	33.800	33.070	33.310	33.074	324,163
2025-01-31	36.020	36.080	34.130	34.460	34.216	80,474
2025-01-30	34.750	35.160	34.690	34.730	34.484	21,854
2025-01-29	34.260	35.050	34.250	34.930	34.682	23,358
2025-01-28	33.700	35.100	33.700	34.870	34.623	302,330
2025-01-27	32.700	33.930	32.700	33.590	33.352	280,540
2025-01-24	32.820	32.970	32.400	32.620	32.389	186,708
2025-01-23	32.810	33.170	32.520	32.700	32.468	160,256
2025-01-22	32.190	32.770	32.180	32.750	32.518	186,688
2025-01-21	32.830	32.830	32.100	32.570	32.339	496,637
2025-01-20	33.940	33.960	33.610	33.930	33.690	60,136
2025-01-17	33.980	33.980	33.410	33.620	33.382	112,299
2025-01-16	34.730	34.780	33.350	33.360	33.124	142,050
2025-01-15	34.350	34.850	34.350	34.780	34.534	68,107
2025-01-14	34.390	34.520	34.010	34.120	33.878	69,081
2025-01-13	34.060	34.310	33.650	34.310	34.067	73,606
2025-01-10	35.080	35.110	34.105	34.690	34.444	144,412
2025-01-09	35.200	35.820	35.200	35.670	35.417	7,744
2025-01-08	35.360	35.650	35.160	35.500	35.248	59,454
2025-01-07	35.580	35.930	35.350	35.440	35.189	85,683
2025-01-06	35.840	35.840	35.840	35.840	35.586	100
2025-01-03	35.570	35.720	35.420	35.630	35.378	77,915
2025-01-02	36.480	36.480	35.410	35.690	35.437	117,884
2024-12-31	36.990	37.040	36.520	36.690	36.430	45,526
2024-12-30	36.840	37.150	36.740	37.000	36.738	83,322
2024-12-27	37.700	37.850	37.060	37.400	37.135	58,041
2024-12-24	37.440	37.810	37.440	37.810	37.542	36,164
2024-12-23	37.350	37.420	37.110	37.380	37.115	86,713
2024-12-20	36.280	37.310	36.080	37.310	37.046	28,661
2024-12-19	36.290	36.890	36.230	36.570	36.311	89,957
2024-12-18	36.980	37.200	36.310	36.320	36.063	98,524
2024-12-17	36.680	37.170	36.610	37.100	36.837	106,112
2024-12-16	36.200	36.800	36.200	36.790	36.529	85,148
2024-12-13	36.250	36.510	36.080	36.330	36.073	33,723
2024-12-12	36.140	36.430	36.030	36.350	36.092	58,527
2024-12-11	36.360	36.740	36.110	36.120	35.864	64,903
2024-12-10	36.150	36.370	35.980	36.300	36.043	38,760
2024-12-09	35.400	36.220	35.400	36.140	35.884	120,178
2024-12-06	35.630	35.830	35.500	35.600	35.348	44,176
2024-12-05	35.720	35.820	35.510	35.610	35.358	65,290
2024-12-04	35.650	35.780	35.380	35.600	35.348	231,320
2024-12-03	35.120	35.560	35.050	35.550	35.298	47,173
2024-12-02	34.810	35.280	34.810	35.100	34.851	142,827
2024-11-29	34.460	34.820	34.320	34.750	34.504	44,401
2024-11-28	34.310	34.600	34.300	34.450	34.206	13,212
2024-11-27	34.330	34.500	34.290	34.430	34.186	43,247
2024-11-26	34.170	34.520	34.170	34.420	34.176	68,600
2024-11-25	33.860	34.170	33.700	34.120	33.878	83,964
2024-11-22	33.400	33.800	33.400	33.680	33.441	56,457
2024-11-21	33.540	33.720	33.110	33.490	33.253	77,442
2024-11-20	33.500	33.690	33.160	33.550	33.312	54,131
2024-11-19	33.190	33.720	33.190	33.480	33.243	32,709

← NewerPage 8 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.