Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AAPL.TO stock page

Apple CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-1427.42027.56027.24027.50026.95286,911
2023-06-1327.42027.53027.30027.41026.86466,108
2023-06-1227.14027.51027.07027.51026.96246,466
2023-06-0927.13027.25027.04027.06026.52182,289
2023-06-0826.61027.04026.59027.02026.48182,718
2023-06-0726.69027.08026.52026.59026.060111,937
2023-06-0626.90026.90026.56026.81026.276248,881
2023-06-0527.36027.68026.67027.64027.089492,961
2023-06-0227.04027.17026.84027.07026.530125,167
2023-06-0126.60026.94026.49026.92026.383169,927
2023-05-3126.54026.84026.49026.58026.05096,956
2023-05-3026.45026.78026.45026.54026.011190,636
2023-05-2926.50026.56026.30026.54026.01120,695
2023-05-2625.97026.30025.92026.26025.73784,032
2023-05-2525.87026.03025.71025.89025.37472,865
2023-05-2425.58025.76025.54025.73025.21724,230
2023-05-2325.90025.95025.68025.70025.18891,205
2023-05-1926.36026.39026.20026.23025.707147,024
2023-05-1825.94026.20025.85026.20025.678118,358
2023-05-1725.70025.89025.54025.86025.34571,603
2023-05-1625.84025.90025.71025.76025.24730,623
2023-05-1525.90025.95025.68025.77025.25650,005
2023-05-1225.74026.08025.62025.83025.31560,732
2023-05-1126.04026.13025.82026.04025.48674,512
2023-05-1026.00026.06025.75026.00025.44760,458
2023-05-0925.90025.91025.72025.72025.17247,064
2023-05-0825.84026.04025.84025.99025.43749,512
2023-05-0525.62026.09025.60025.99025.437161,579
2023-05-0424.69025.01024.64024.84024.311113,203
2023-05-0325.50025.62025.06025.11024.57568,597
2023-05-0225.49025.52025.13025.25024.712135,143
2023-05-0125.44025.56025.29025.46024.91872,850
2023-04-2825.25025.45025.17025.42024.87950,520
2023-04-2724.80025.26024.74025.25024.71256,794
2023-04-2624.47024.76024.47024.56024.03724,246
2023-04-2524.80024.91024.56024.59024.06748,350
2023-04-2424.76024.82024.59024.79024.26233,450
2023-04-2124.75024.93024.69024.73024.20440,396
2023-04-2025.00025.16024.84024.97024.43835,915
2023-04-1924.85025.22024.85025.15024.615106,362
2023-04-1824.94025.11024.85024.97024.43879,434
2023-04-1724.78024.79024.63024.76024.23347,838
2023-04-1424.72024.94024.58024.79024.262237,797
2023-04-1324.24024.86024.22024.82024.29245,616
2023-04-1224.29024.31023.98024.00023.48933,256
2023-04-1124.29024.32024.08024.08023.56724,073
2023-04-1024.22024.29024.03024.28023.76342,783
2023-04-0624.40024.75024.35024.71024.18429,752
2023-04-0524.72024.75024.30024.59024.06721,049
2023-04-0425.00025.02024.81024.87024.34148,755
2023-04-0324.69024.96024.66024.93024.39940,377
2023-03-3124.40024.77024.35024.77024.243120,088
2023-03-3024.25024.39024.23024.39023.87140,966
2023-03-2924.00024.18023.96024.14023.62654,624
2023-03-2823.74023.75023.43023.67023.16646,966
2023-03-2724.00024.14023.73023.74023.235235,672
2023-03-2423.86024.06023.74024.06023.548100,609
2023-03-2323.96024.25023.68023.88023.372208,967
2023-03-2223.95024.30023.75023.75023.24493,481
2023-03-2123.61023.92023.51023.90023.391169,820
← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-100.0380 CAD
2026-05-110.0380 CAD
2026-02-090.0370 CAD
2025-11-100.0370 CAD
2025-08-110.0370 CAD
2025-05-120.0380 CAD
2025-02-100.0360 CAD
2024-11-080.0370 CAD
2024-08-120.0370 CAD
2024-06-260.1670 CAD
2024-05-100.0370 CAD
2024-02-090.0350 CAD
2023-11-100.0350 CAD
2023-08-110.0360 CAD
2023-05-120.0360 CAD
2023-02-100.0340 CAD
2022-11-040.0340 CAD
2022-08-050.0350 CAD
2022-05-060.0354 CAD
2022-02-040.0335 CAD
2021-11-050.0339 CAD

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