Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	26.660	26.760	26.310	26.650	26.221	332,024
2024-02-29	26.940	27.060	26.630	26.810	26.378	342,843
2024-02-28	27.040	27.130	26.710	26.910	26.477	161,382
2024-02-27	26.870	27.230	26.690	27.100	26.664	199,143
2024-02-26	27.060	27.090	26.790	26.880	26.447	146,449
2024-02-23	27.360	27.420	27.040	27.090	26.654	271,711
2024-02-22	27.270	27.430	27.070	27.320	26.880	161,032
2024-02-21	26.970	27.110	26.800	27.040	26.605	150,966
2024-02-20	27.000	27.050	26.700	26.920	26.486	140,402
2024-02-16	27.260	27.410	26.950	27.030	26.595	157,407
2024-02-15	27.190	27.350	26.920	27.280	26.841	216,249
2024-02-14	27.500	27.520	27.070	27.310	26.870	209,640
2024-02-13	27.530	27.600	27.240	27.460	27.018	92,976
2024-02-12	27.950	27.980	27.720	27.770	27.323	149,508
2024-02-09	28.020	28.170	27.930	27.990	27.539	173,732
2024-02-08	28.140	28.150	27.840	27.970	27.485	174,060
2024-02-07	28.350	28.350	28.000	28.110	27.623	199,396
2024-02-06	27.840	28.110	27.760	28.100	27.613	134,385
2024-02-05	27.890	28.090	27.580	27.880	27.397	260,836
2024-02-02	26.730	27.770	26.620	27.600	27.122	385,644
2024-02-01	27.300	27.740	27.300	27.720	27.239	152,210
2024-01-31	27.580	27.700	27.380	27.380	26.905	168,969
2024-01-30	28.320	28.400	27.820	27.890	27.407	204,417
2024-01-29	28.480	28.530	28.160	28.410	27.917	140,942
2024-01-26	28.800	28.880	28.490	28.550	28.055	97,513
2024-01-25	28.950	29.080	28.650	28.780	28.281	63,650
2024-01-24	29.050	29.110	28.840	28.860	28.360	95,891
2024-01-23	28.950	29.000	28.780	28.960	28.458	92,410
2024-01-22	28.550	28.960	28.500	28.760	28.261	153,957
2024-01-19	28.130	28.470	28.030	28.410	27.917	260,270
2024-01-18	27.650	28.070	27.570	28.010	27.524	195,446
2024-01-17	26.890	27.140	26.770	27.120	26.650	222,790
2024-01-16	27.010	27.320	26.880	27.260	26.787	172,525
2024-01-15	27.500	27.690	27.400	27.620	27.141	18,097
2024-01-12	27.610	27.680	27.500	27.600	27.122	103,915
2024-01-11	27.690	27.760	27.250	27.580	27.102	132,805
2024-01-10	27.390	27.650	27.310	27.590	27.112	120,967
2024-01-09	27.320	27.490	27.140	27.490	27.013	85,952
2024-01-08	27.050	27.570	26.950	27.550	27.072	205,362
2024-01-05	27.000	27.120	26.760	26.880	26.414	429,822
2024-01-04	27.030	27.170	26.860	27.020	26.552	173,787
2024-01-03	27.350	27.540	27.250	27.350	26.876	152,272
2024-01-02	27.800	27.980	27.320	27.540	27.063	266,964
2023-12-29	28.790	28.850	28.500	28.610	28.114	129,150
2023-12-28	28.840	28.910	28.720	28.770	28.271	72,251
2023-12-27	28.600	28.740	28.390	28.710	28.212	136,963
2023-12-22	29.010	29.020	28.690	28.780	28.281	79,272
2023-12-21	29.140	29.280	28.750	28.980	28.478	81,625
2023-12-20	29.270	29.350	28.990	28.990	28.487	104,363
2023-12-19	29.150	29.250	29.110	29.250	28.743	70,913
2023-12-18	29.150	29.210	28.900	29.120	28.615	120,625
2023-12-15	29.390	29.460	29.290	29.350	28.841	100,050
2023-12-14	29.450	29.670	29.150	29.430	28.920	138,742
2023-12-13	28.980	29.420	28.980	29.390	28.880	60,278
2023-12-12	28.690	28.930	28.510	28.930	28.428	53,752
2023-12-11	28.690	28.780	28.470	28.760	28.261	100,844
2023-12-08	28.820	29.130	28.820	29.070	28.566	113,220
2023-12-07	28.750	28.990	28.750	28.870	28.370	48,909
2023-12-06	28.900	28.900	28.580	28.580	28.085	40,321
2023-12-05	28.270	28.890	28.240	28.770	28.271	164,270

← NewerPage 12 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.