Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	32.970	33.580	32.960	32.970	32.698	89,280
2024-08-21	33.310	33.520	33.160	33.310	33.035	46,957
2024-08-20	33.320	33.430	33.200	33.320	33.045	124,845
2024-08-19	33.210	33.240	32.840	33.210	32.936	220,884
2024-08-16	33.310	33.400	32.920	33.310	33.035	43,160
2024-08-15	33.090	33.200	32.830	33.090	32.817	80,190
2024-08-14	32.690	32.830	32.380	32.690	32.420	67,118
2024-08-13	32.620	32.680	32.230	32.620	32.350	53,065
2024-08-12	32.030	32.280	31.790	32.030	31.765	42,695
2024-08-09	31.890	31.930	31.210	31.890	31.590	38,879
2024-08-08	31.450	31.560	30.780	31.450	31.154	152,921
2024-08-07	30.860	31.450	30.450	30.860	30.569	167,794
2024-08-06	30.500	30.920	29.640	30.500	30.213	327,430
2024-08-02	32.200	33.230	32.140	32.410	32.105	292,745
2024-08-01	33.000	33.030	32.000	32.200	31.897	143,924
2024-07-31	32.670	32.980	32.500	32.740	32.432	103,477
2024-07-30	32.320	32.450	31.840	32.250	31.946	95,582
2024-07-29	32.010	32.310	31.810	32.200	31.897	65,639
2024-07-26	32.270	32.330	31.850	32.110	31.808	87,181
2024-07-25	32.250	32.520	31.640	32.090	31.788	161,760
2024-07-24	33.060	33.130	32.030	32.250	31.946	135,056
2024-07-23	33.050	33.440	32.840	33.170	32.858	61,388
2024-07-22	33.500	33.580	32.920	33.050	32.739	127,091
2024-07-19	33.190	33.420	32.970	33.120	32.808	50,973
2024-07-18	33.090	33.970	32.830	33.090	32.778	138,449
2024-07-17	33.800	34.100	33.430	33.800	33.482	169,969
2024-07-16	34.650	34.840	34.300	34.650	34.324	120,594
2024-07-15	34.610	34.970	34.390	34.610	34.284	167,579
2024-07-12	33.980	34.300	33.790	33.980	33.660	103,387
2024-07-11	33.680	34.270	33.310	33.680	33.363	423,462
2024-07-10	34.310	34.330	33.800	34.310	33.987	351,845
2024-07-09	33.770	33.840	33.430	33.770	33.452	160,890
2024-07-08	33.670	33.670	32.950	33.670	33.353	196,109
2024-07-05	33.440	33.460	32.750	33.440	33.125	198,853
2024-07-04	32.850	32.850	32.670	32.850	32.541	14,921
2024-07-03	32.670	32.850	32.320	32.670	32.362	91,134
2024-07-02	32.550	32.550	31.810	32.550	32.244	233,025
2024-06-28	31.210	31.880	31.160	31.210	30.916	334,178
2024-06-27	31.590	31.800	31.380	31.590	31.293	149,264
2024-06-26	31.510	31.710	31.130	31.510	31.213	167,578
2024-06-25	30.890	31.190	30.810	30.890	30.434	118,939
2024-06-24	30.770	31.380	30.500	30.770	30.316	217,537
2024-06-21	31.080	31.280	30.620	30.620	30.168	368,830
2024-06-20	31.620	31.620	30.850	30.930	30.473	364,341
2024-06-19	31.500	31.800	31.450	31.600	31.133	48,393
2024-06-18	31.630	32.250	31.440	31.630	31.163	430,846
2024-06-17	31.970	32.310	31.430	31.970	31.498	371,130
2024-06-14	31.590	31.710	31.210	31.370	30.907	286,547
2024-06-13	31.760	32.000	31.260	31.710	31.242	334,132
2024-06-12	31.490	32.500	30.600	31.490	31.025	724,704
2024-06-11	30.600	30.600	28.570	30.600	30.148	599,229
2024-06-10	28.560	29.140	28.410	28.560	28.138	365,457
2024-06-07	28.810	29.130	28.700	29.110	28.680	120,956
2024-06-06	28.940	29.020	28.700	28.770	28.345	129,116
2024-06-05	28.860	29.090	28.810	28.940	28.513	197,428
2024-06-04	28.800	28.850	28.540	28.720	28.296	57,631
2024-06-03	28.500	28.800	28.470	28.660	28.237	169,970
2024-05-31	28.330	28.450	28.050	28.420	28.000	174,826
2024-05-30	28.220	28.390	28.180	28.260	27.843	197,101
2024-05-29	28.090	28.420	28.030	28.140	27.724	343,890

← NewerPage 10 of 21 · 1,255 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.