Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	22.620	23.270	22.600	22.870	22.313	38,401
2022-09-23	22.830	22.900	22.480	22.780	22.226	111,290
2022-09-22	23.170	23.350	22.850	23.090	22.528	93,240
2022-09-21	23.890	24.000	23.300	23.310	22.743	101,230
2022-09-20	23.220	23.900	23.220	23.720	23.143	67,261
2022-09-19	22.560	23.400	22.540	23.340	22.772	46,627
2022-09-16	22.930	22.990	22.450	22.830	22.274	99,966
2022-09-15	23.340	23.550	22.940	23.550	22.977	204,644
2022-09-14	23.400	23.780	23.280	23.550	22.977	96,321
2022-09-13	24.220	24.290	23.220	23.320	22.753	189,383
2022-09-12	24.220	24.900	24.220	24.730	24.128	161,041
2022-09-09	23.590	23.930	23.450	23.880	23.299	58,895
2022-09-08	23.470	23.690	23.150	23.380	22.811	54,268
2022-09-07	23.500	23.760	23.300	23.660	23.084	69,884
2022-09-06	23.710	23.770	23.320	23.390	22.821	50,348
2022-09-02	24.140	24.300	23.510	23.610	23.035	44,120
2022-09-01	23.750	24.000	23.460	24.000	23.416	60,331
2022-08-31	24.250	24.330	23.900	23.920	23.338	50,058
2022-08-30	24.500	24.530	23.950	24.150	23.562	51,464
2022-08-29	24.490	24.680	24.250	24.430	23.835	66,347
2022-08-26	25.760	25.910	24.810	24.840	24.236	137,194
2022-08-25	25.530	25.810	25.520	25.810	25.182	28,942
2022-08-24	25.310	25.500	25.210	25.420	24.801	44,457
2022-08-23	25.470	25.540	25.290	25.390	24.772	28,333
2022-08-22	25.680	25.780	25.340	25.390	24.772	44,490
2022-08-19	26.310	26.350	25.990	26.070	25.436	63,828
2022-08-18	26.330	26.520	26.250	26.410	25.767	54,455
2022-08-17	26.210	26.680	26.210	26.520	25.875	65,585
2022-08-16	26.220	26.350	26.080	26.210	25.572	106,920
2022-08-15	26.020	26.320	25.960	26.280	25.640	97,131
2022-08-12	25.720	26.110	25.700	26.100	25.465	97,446
2022-08-11	25.850	25.900	25.480	25.540	24.918	56,268
2022-08-10	25.500	25.710	25.320	25.650	25.026	79,031
2022-08-09	24.950	25.140	24.810	25.030	24.421	28,023
2022-08-08	25.300	25.410	24.910	24.980	24.372	124,196
2022-08-05	24.750	25.160	24.750	25.100	24.489	90,532
2022-08-04	25.120	25.340	24.950	25.100	24.455	149,951
2022-08-03	24.480	25.290	24.350	25.210	24.562	106,311
2022-08-02	24.250	24.650	24.250	24.270	23.646	74,993
2022-07-29	24.480	24.790	23.750	24.640	24.007	172,823
2022-07-28	23.820	23.910	23.470	23.850	23.237	68,549
2022-07-27	23.220	23.880	23.050	23.800	23.188	48,101
2022-07-26	23.100	23.150	22.880	23.020	22.428	28,469
2022-07-25	23.530	23.530	23.110	23.190	22.594	25,854
2022-07-22	23.620	23.690	23.280	23.340	22.740	36,138
2022-07-21	23.410	23.620	23.080	23.550	22.945	52,023
2022-07-20	22.850	23.320	22.850	23.200	22.604	48,414
2022-07-19	22.370	22.940	22.350	22.940	22.351	73,293
2022-07-18	22.900	22.980	22.290	22.330	21.756	42,293
2022-07-15	22.770	22.870	22.500	22.750	22.165	26,318
2022-07-14	21.820	22.600	21.750	22.500	21.922	43,720
2022-07-13	21.660	22.210	21.610	22.150	21.581	46,548
2022-07-12	22.230	22.530	22.000	22.130	21.561	37,027
2022-07-11	22.160	22.200	21.800	21.920	21.357	23,114
2022-07-08	22.080	22.390	22.080	22.320	21.746	30,283
2022-07-07	21.800	22.260	21.780	22.210	21.639	64,245
2022-07-06	21.480	21.880	21.450	21.690	21.133	80,699
2022-07-05	20.850	21.480	20.810	21.440	20.889	35,434
2022-07-04	20.950	20.950	20.750	20.890	20.353	12,072
2022-06-30	20.800	20.950	20.310	20.650	20.119	51,936

← NewerPage 18 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.