Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	28.300	28.510	27.970	28.070	27.655	284,306
2024-05-27	28.090	28.500	28.000	28.180	27.764	32,637
2024-05-24	27.860	28.170	27.800	28.100	27.685	157,074
2024-05-23	28.190	28.260	27.580	27.610	27.202	227,571
2024-05-22	28.380	28.500	28.130	28.170	27.754	116,918
2024-05-21	28.250	28.490	28.210	28.410	27.990	126,383
2024-05-17	28.060	28.170	28.000	28.080	27.665	50,734
2024-05-16	28.130	28.240	28.050	28.050	27.636	102,149
2024-05-15	27.800	28.170	27.730	28.020	27.606	227,597
2024-05-14	27.740	27.820	27.550	27.680	27.271	372,159
2024-05-13	27.380	27.660	27.320	27.530	27.123	229,625
2024-05-10	27.310	27.360	26.940	27.080	26.680	139,393
2024-05-09	26.970	27.310	26.950	27.310	26.870	89,734
2024-05-08	27.030	27.060	26.840	27.050	26.614	68,376
2024-05-07	27.180	27.330	26.830	26.980	26.545	228,813
2024-05-06	27.000	27.230	26.700	26.890	26.457	414,673
2024-05-03	27.580	27.600	27.010	27.060	26.624	583,771
2024-05-02	25.480	25.670	25.270	25.670	25.257	199,518
2024-05-01	25.180	25.560	25.030	25.070	24.666	189,020
2024-04-30	25.680	25.880	25.190	25.210	24.804	135,254
2024-04-29	25.650	26.030	25.610	25.720	25.306	295,842
2024-04-26	25.170	25.340	25.050	25.050	24.647	94,717
2024-04-25	25.100	25.230	24.890	25.120	24.715	143,859
2024-04-24	24.700	25.060	24.650	25.010	24.607	241,059
2024-04-23	24.500	24.720	24.450	24.700	24.302	97,708
2024-04-22	24.520	24.750	24.380	24.560	24.164	137,824
2024-04-19	24.600	24.620	24.280	24.420	24.027	372,370
2024-04-18	24.880	24.950	24.680	24.760	24.361	188,955
2024-04-17	25.100	25.250	24.880	24.930	24.529	148,311
2024-04-16	25.410	25.690	24.930	25.090	24.686	256,123
2024-04-15	25.950	26.130	25.550	25.570	25.158	214,160
2024-04-12	25.790	26.400	25.780	26.160	25.739	324,883
2024-04-11	24.920	25.980	24.910	25.950	25.532	590,308
2024-04-10	25.020	25.030	24.750	24.860	24.460	266,973
2024-04-09	24.980	25.190	24.940	25.140	24.735	233,235
2024-04-08	25.000	25.040	24.920	24.970	24.568	134,275
2024-04-05	25.130	25.230	25.030	25.140	24.735	121,132
2024-04-04	25.260	25.450	25.020	25.040	24.637	190,506
2024-04-03	25.010	25.280	24.980	25.140	24.735	204,597
2024-04-02	25.060	25.070	24.930	25.050	24.647	142,530
2024-04-01	25.350	25.370	25.110	25.190	24.784	150,953
2024-03-28	25.450	25.510	25.270	25.450	25.040	148,445
2024-03-27	25.230	25.710	25.220	25.670	25.257	144,207
2024-03-26	25.180	25.380	25.140	25.170	24.765	226,716
2024-03-25	25.280	25.470	25.120	25.350	24.942	210,100
2024-03-22	25.440	25.640	25.200	25.540	25.129	445,096
2024-03-21	26.260	26.270	25.320	25.400	24.991	644,292
2024-03-20	26.020	26.450	25.950	26.450	26.024	269,170
2024-03-19	25.780	26.160	25.650	26.060	25.640	250,770
2024-03-18	26.020	26.340	25.720	25.740	25.325	328,251
2024-03-15	25.450	25.590	25.250	25.570	25.158	305,238
2024-03-14	25.620	25.820	25.530	25.650	25.237	393,845
2024-03-13	25.620	25.660	25.330	25.370	24.961	235,332
2024-03-12	25.650	25.790	25.340	25.680	25.266	237,084
2024-03-11	25.640	25.840	25.500	25.630	25.217	349,481
2024-03-08	25.020	25.740	25.020	25.330	24.922	391,461
2024-03-07	25.090	25.300	24.990	25.040	24.637	362,411
2024-03-06	25.380	25.380	25.010	25.080	24.676	488,703
2024-03-05	25.350	25.420	25.160	25.250	24.843	351,017
2024-03-04	26.150	26.500	25.770	25.950	25.532	380,201

← NewerPage 11 of 21 · 1,258 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.