Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	20.110	20.590	20.100	20.380	19.916	148,334
2022-12-20	19.810	20.070	19.600	19.960	19.506	86,305
2022-12-19	20.300	20.380	19.820	19.990	19.535	125,521
2022-12-16	20.590	20.740	20.170	20.290	19.828	122,965
2022-12-15	21.260	21.320	20.520	20.590	20.121	195,176
2022-12-14	21.980	22.100	21.340	21.660	21.167	89,007
2022-12-13	22.480	22.570	21.770	21.950	21.451	64,966
2022-12-12	21.500	21.750	21.300	21.750	21.255	68,353
2022-12-09	21.300	21.880	21.300	21.470	20.981	31,103
2022-12-08	21.390	21.620	21.300	21.530	21.040	316,233
2022-12-07	21.500	21.500	21.130	21.250	20.766	67,177
2022-12-06	22.120	22.140	21.420	21.580	21.089	117,606
2022-12-05	22.350	22.730	22.000	22.060	21.558	118,691
2022-12-02	22.030	22.290	21.990	22.290	21.783	53,245
2022-12-01	22.280	22.460	22.130	22.380	21.871	35,811
2022-11-30	21.350	22.290	21.250	22.280	21.773	121,008
2022-11-29	21.770	21.810	21.200	21.340	20.854	79,689
2022-11-28	22.000	22.120	21.700	21.810	21.314	71,933
2022-11-25	22.360	22.540	22.250	22.530	22.017	85,665
2022-11-24	22.530	23.200	22.530	23.200	22.672	11,008
2022-11-23	22.650	22.940	22.530	22.780	22.262	107,382
2022-11-22	22.380	22.700	22.240	22.670	22.154	42,385
2022-11-21	22.600	22.630	22.320	22.380	21.871	34,727
2022-11-18	23.000	23.000	22.660	22.880	22.359	52,959
2022-11-17	22.170	22.900	22.170	22.700	22.183	41,308
2022-11-16	22.530	22.580	22.280	22.510	21.998	42,449
2022-11-15	22.940	23.210	22.500	22.630	22.115	85,842
2022-11-14	22.480	22.690	22.250	22.370	21.861	35,136
2022-11-11	21.950	22.640	21.830	22.570	22.056	201,203
2022-11-10	21.330	22.160	21.220	22.110	21.607	171,504
2022-11-09	20.870	20.980	20.380	20.420	19.955	97,968
2022-11-08	21.130	21.400	20.810	21.070	20.591	95,196
2022-11-07	20.780	21.060	20.590	21.040	20.561	88,793
2022-11-04	21.490	21.550	20.350	20.950	20.473	140,514
2022-11-03	21.500	21.590	21.000	21.030	20.518	120,048
2022-11-02	22.580	22.980	21.920	21.990	21.455	157,585
2022-11-01	23.490	23.490	22.640	22.810	22.255	58,662
2022-10-31	23.200	23.320	23.010	23.160	22.596	148,334
2022-10-28	22.390	23.820	22.390	23.570	22.996	187,923
2022-10-27	22.420	22.520	21.800	21.950	21.416	270,606
2022-10-26	22.800	22.980	22.420	22.640	22.089	72,383
2022-10-25	22.770	23.070	22.700	23.070	22.509	94,941
2022-10-24	22.140	22.720	22.130	22.560	22.011	28,493
2022-10-21	21.810	22.360	21.660	22.310	21.767	66,796
2022-10-20	21.770	22.070	21.610	21.710	21.182	38,738
2022-10-19	21.680	21.940	21.460	21.760	21.230	23,282
2022-10-18	22.070	22.180	21.290	21.780	21.250	72,621
2022-10-17	21.450	21.620	21.240	21.550	21.026	38,117
2022-10-14	21.720	21.890	20.930	20.930	20.421	118,213
2022-10-13	20.380	21.730	20.340	21.650	21.123	164,346
2022-10-12	21.000	21.210	20.940	20.940	20.430	53,652
2022-10-11	21.120	21.370	20.920	21.060	20.548	53,773
2022-10-07	21.520	21.650	21.110	21.250	20.733	72,998
2022-10-06	22.100	22.260	21.990	22.050	21.513	32,041
2022-10-05	21.800	22.250	21.710	22.090	21.552	33,335
2022-10-04	21.900	22.130	21.840	22.050	21.513	59,138
2022-10-03	20.940	21.650	20.880	21.520	20.996	45,512
2022-09-30	21.470	21.660	20.940	20.940	20.430	71,023
2022-09-29	22.140	22.140	21.270	21.600	21.074	111,603
2022-09-28	22.360	22.780	21.930	22.720	22.167	92,551

← NewerPage 17 of 21 · 1,256 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.