Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.630	48.860	47.850	48.250	48.250	261,018
2026-10-15	48.710	48.820	47.980	48.020	48.020	239,800
2026-10-14	48.410	48.740	48.070	48.180	48.180	349,600
2026-10-13	48.500	48.920	47.880	47.980	47.980	215,100
2026-10-09	46.560	47.560	46.480	47.300	47.300	349,500
2026-10-08	47.370	48.000	47.260	47.840	47.840	163,100
2026-10-07	47.330	47.590	46.800	47.360	47.360	222,200
2026-10-06	46.770	46.990	46.500	46.910	46.910	103,900
2026-10-05	46.790	47.250	46.640	46.830	46.830	127,300
2026-10-02	46.850	47.010	46.500	46.900	46.900	97,500
2026-10-01	46.440	46.740	45.830	46.420	46.420	166,100
2026-09-30	46.460	47.700	46.460	46.880	46.880	232,400
2026-09-29	47.390	47.390	46.220	46.320	46.320	189,000
2026-09-28	47.870	48.230	47.540	47.620	47.620	138,800
2026-09-25	47.270	48.050	47.050	47.950	47.950	96,600
2026-09-24	47.340	47.660	47.070	47.270	47.270	77,300
2026-09-23	47.930	48.050	47.230	47.370	47.370	130,700
2026-09-22	47.890	48.570	47.690	47.800	47.800	226,700
2026-09-21	47.150	47.760	46.870	47.710	47.710	116,700
2026-09-18	47.620	47.620	46.790	47.270	47.270	205,800
2026-09-17	47.080	47.540	46.480	47.400	47.400	146,800
2026-09-16	46.760	47.190	46.540	46.760	46.760	168,200
2026-09-15	46.510	46.660	46.250	46.570	46.570	158,200
2026-09-14	47.120	47.200	46.600	46.850	46.850	172,400
2026-09-11	46.140	47.300	45.830	46.780	46.780	385,500
2026-09-10	44.620	45.960	44.620	45.960	45.960	703,700
2026-09-09	44.430	44.940	43.650	44.400	44.400	426,000
2026-09-08	44.610	45.050	44.330	44.530	44.530	239,200
2026-09-04	46.270	46.270	44.760	45.010	45.010	328,500
2026-09-03	45.780	46.550	45.640	46.160	46.160	222,700
2026-09-02	45.990	46.210	45.560	45.780	45.780	158,900
2026-09-01	44.640	46.040	44.340	45.770	45.770	346,500
2026-08-31	45.040	45.040	44.080	44.600	44.600	292,100
2026-08-28	44.580	45.400	44.450	45.010	45.010	229,900
2026-08-27	43.780	44.400	43.620	44.340	44.340	160,900
2026-08-26	43.630	44.420	43.530	44.210	44.210	139,900
2026-08-25	43.820	44.100	43.440	43.670	43.670	75,600
2026-08-24	43.850	44.140	43.710	43.790	43.790	86,900
2026-08-21	43.990	43.990	43.240	43.680	43.680	101,000
2026-08-20	44.730	45.100	43.790	43.840	43.840	102,600
2026-08-19	43.730	44.980	43.730	44.610	44.610	157,800
2026-08-18	43.330	43.870	43.100	43.640	43.640	203,300
2026-08-17	43.090	43.330	42.700	43.070	43.070	152,000
2026-08-14	43.160	43.340	42.920	43.090	43.090	144,700
2026-08-13	42.880	43.120	42.660	43.020	43.020	225,600
2026-08-12	43.040	43.040	42.360	42.600	42.600	210,700
2026-08-11	43.370	43.550	42.700	43.020	43.020	174,619
2026-08-10	43.230	43.460	42.950	43.450	43.450	241,900
2026-08-07	43.950	44.380	43.840	44.200	44.162	175,201
2026-08-06	44.280	44.620	43.660	44.130	44.092	216,181
2026-08-05	43.570	43.970	43.130	43.890	43.852	313,107
2026-08-04	42.700	43.800	42.550	43.680	43.642	492,618
2026-07-31	42.930	43.890	42.360	43.890	43.852	1,098,176
2026-07-30	47.050	47.120	46.510	47.020	46.980	117,744
2026-07-29	47.870	48.500	47.560	47.700	47.659	128,192
2026-07-28	47.940	48.090	47.360	47.940	47.899	179,478
2026-07-27	47.290	47.880	47.200	47.500	47.459	104,707
2026-07-24	45.360	47.140	45.360	47.020	46.980	97,947
2026-07-23	45.450	45.550	45.090	45.410	45.371	79,820
2026-07-22	46.240	46.240	45.660	46.060	46.020	48,698

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0380 CAD
2026-05-11	0.0380 CAD
2026-02-09	0.0370 CAD
2025-11-10	0.0370 CAD
2025-08-11	0.0370 CAD
2025-05-12	0.0380 CAD
2025-02-10	0.0360 CAD
2024-11-08	0.0370 CAD
2024-08-12	0.0370 CAD
2024-06-26	0.1670 CAD
2024-05-10	0.0370 CAD
2024-02-09	0.0350 CAD
2023-11-10	0.0350 CAD
2023-08-11	0.0360 CAD
2023-05-12	0.0360 CAD
2023-02-10	0.0340 CAD
2022-11-04	0.0340 CAD
2022-08-05	0.0350 CAD
2022-05-06	0.0354 CAD
2022-02-04	0.0335 CAD
2021-11-05	0.0339 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.