Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	28.270	28.890	28.240	28.770	28.271	164,270
2023-12-04	28.210	28.280	27.900	28.110	27.623	110,947
2023-12-01	28.220	28.480	28.220	28.390	27.898	138,636
2023-11-30	28.150	28.270	27.990	28.240	27.750	67,384
2023-11-29	28.400	28.530	28.100	28.140	27.652	111,373
2023-11-28	28.200	28.410	28.180	28.320	27.829	48,217
2023-11-27	28.250	28.340	28.100	28.250	27.760	60,499
2023-11-24	28.360	28.400	28.160	28.230	27.741	34,166
2023-11-23	28.390	28.640	28.340	28.600	28.104	10,129
2023-11-22	28.560	28.650	28.410	28.490	27.996	60,121
2023-11-21	28.360	28.410	28.220	28.380	27.888	36,642
2023-11-20	28.250	28.540	28.210	28.520	28.026	65,965
2023-11-17	28.330	28.330	28.060	28.250	27.760	176,439
2023-11-16	28.200	28.400	28.070	28.210	27.721	358,174
2023-11-15	27.900	28.190	27.900	27.970	27.485	75,712
2023-11-14	27.900	27.950	27.670	27.880	27.397	98,513
2023-11-13	27.660	27.660	27.410	27.520	27.043	132,269
2023-11-10	27.410	27.740	27.300	27.730	27.249	63,609
2023-11-09	27.200	27.370	27.040	27.150	26.645	115,898
2023-11-08	27.140	27.290	27.020	27.190	26.684	227,987
2023-11-07	26.690	27.140	26.670	27.020	26.517	119,240
2023-11-06	26.270	26.680	26.200	26.630	26.135	107,191
2023-11-03	25.950	26.270	25.840	26.270	25.781	254,781
2023-11-02	26.140	26.450	26.110	26.450	25.958	233,615
2023-11-01	25.330	25.910	25.330	25.870	25.389	161,780
2023-10-31	25.070	25.410	24.980	25.410	24.937	65,901
2023-10-30	25.190	25.460	25.170	25.320	24.849	156,314
2023-10-27	24.850	25.140	24.810	25.040	24.574	116,648
2023-10-26	25.350	25.490	24.680	24.850	24.388	250,674
2023-10-25	25.600	25.750	25.420	25.470	24.996	333,275
2023-10-24	25.750	25.860	25.530	25.830	25.349	67,185
2023-10-23	25.430	25.870	25.300	25.780	25.300	295,499
2023-10-20	26.070	26.150	25.700	25.730	25.251	83,848
2023-10-19	26.200	26.450	26.080	26.110	25.624	221,145
2023-10-18	26.150	26.410	26.080	26.160	25.673	156,841
2023-10-17	26.300	26.550	26.030	26.330	25.840	174,082
2023-10-16	26.330	26.640	26.270	26.590	26.095	102,957
2023-10-13	27.000	27.050	26.560	26.630	26.135	129,889
2023-10-12	26.800	27.130	26.690	26.890	26.390	120,005
2023-10-11	26.550	26.760	26.450	26.750	26.252	388,378
2023-10-10	26.540	26.750	26.500	26.550	26.056	179,730
2023-10-06	25.920	26.500	25.810	26.440	25.948	161,451
2023-10-05	25.950	26.120	25.720	26.070	25.585	99,838
2023-10-04	25.500	25.920	25.440	25.860	25.379	81,104
2023-10-03	25.700	25.810	25.500	25.670	25.192	110,009
2023-10-02	25.500	25.960	25.500	25.850	25.369	165,971
2023-09-29	25.630	25.760	25.420	25.520	25.045	141,134
2023-09-28	25.270	25.620	25.000	25.440	24.967	155,936
2023-09-27	25.710	25.730	25.190	25.390	24.918	265,386
2023-09-26	26.070	26.080	25.590	25.630	25.153	269,233
2023-09-25	25.960	26.360	25.960	26.230	25.742	146,153
2023-09-22	26.030	26.370	25.950	26.050	25.565	145,160
2023-09-21	26.030	26.270	25.920	25.920	25.438	218,156
2023-09-20	26.740	26.780	26.180	26.180	25.693	295,868
2023-09-19	26.500	26.760	26.420	26.690	26.193	170,689
2023-09-18	26.310	26.730	26.310	26.510	26.017	184,633
2023-09-15	26.300	26.300	25.950	26.070	25.585	265,675
2023-09-14	25.940	26.250	25.900	26.210	25.722	178,459
2023-09-13	26.320	26.420	25.950	25.950	25.467	417,662
2023-09-12	26.780	26.850	26.080	26.300	25.811	503,681

← NewerPage 13 of 21 · 1,259 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.