Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.800	21.300	20.750	21.130	20.587	38,984
2022-06-28	21.620	21.790	20.850	20.890	20.353	55,060
2022-06-27	21.520	21.690	21.410	21.500	20.948	42,979
2022-06-24	21.260	21.490	21.190	21.490	20.938	43,547
2022-06-23	20.760	21.020	20.600	20.970	20.431	59,765
2022-06-22	20.390	20.900	20.340	20.580	20.051	76,163
2022-06-21	20.330	20.800	20.280	20.580	20.051	59,825
2022-06-20	20.000	20.370	20.000	20.100	19.584	9,919
2022-06-17	19.870	20.200	19.750	20.000	19.486	60,582
2022-06-16	20.000	20.110	19.620	19.700	19.194	136,821
2022-06-15	20.480	20.790	20.100	20.530	20.002	74,632
2022-06-14	20.200	20.290	20.000	20.170	19.652	60,750
2022-06-13	20.230	20.470	19.980	20.030	19.515	105,084
2022-06-10	21.350	21.390	20.880	20.880	20.343	116,673
2022-06-09	22.350	22.470	21.690	21.730	21.172	41,634
2022-06-08	22.650	22.770	22.460	22.500	21.922	28,263
2022-06-07	22.140	22.660	21.990	22.630	22.049	48,602
2022-06-06	22.500	22.560	22.060	22.250	21.678	89,463
2022-06-03	22.520	22.520	21.980	22.140	21.571	58,777
2022-06-02	22.500	23.020	22.360	23.020	22.428	59,394
2022-06-01	22.970	23.030	22.490	22.650	22.068	54,065
2022-05-31	22.750	22.900	22.350	22.690	22.107	90,408
2022-05-30	23.000	23.260	22.790	23.240	22.643	29,769
2022-05-27	22.160	22.750	22.160	22.710	22.126	102,079
2022-05-26	21.040	21.940	20.940	21.880	21.318	97,579
2022-05-25	21.360	21.540	21.090	21.350	20.801	66,005
2022-05-24	21.550	21.560	20.930	21.300	20.753	62,829
2022-05-20	21.210	21.330	20.200	20.910	20.373	150,369
2022-05-19	21.500	21.570	20.800	20.890	20.353	157,682
2022-05-18	22.360	22.360	21.300	21.410	20.860	132,757
2022-05-17	22.620	22.790	22.320	22.680	22.097	88,413
2022-05-16	22.200	22.460	21.990	22.100	21.532	101,536
2022-05-13	21.990	22.550	21.790	22.380	21.805	117,087
2022-05-12	21.690	22.260	21.150	21.750	21.191	248,274
2022-05-11	23.420	23.440	22.210	22.310	21.737	161,124
2022-05-10	23.740	23.860	23.290	23.480	22.877	103,419
2022-05-09	23.520	23.660	23.080	23.160	22.565	113,955
2022-05-06	23.850	24.290	23.500	23.980	23.364	100,331
2022-05-05	24.890	24.940	23.630	23.890	23.242	127,411
2022-05-04	24.420	25.330	24.210	25.230	24.545	142,529
2022-05-03	23.960	24.410	23.860	24.250	23.592	69,711
2022-05-02	23.900	24.140	23.380	24.140	23.485	85,547
2022-04-29	24.620	25.270	23.980	24.030	23.378	107,619
2022-04-28	24.350	25.070	24.280	24.940	24.263	95,270
2022-04-27	23.890	24.330	23.680	23.810	23.164	80,418
2022-04-26	24.580	24.800	23.910	23.940	23.290	55,160
2022-04-25	24.500	24.850	24.180	24.850	24.176	96,261
2022-04-22	25.380	25.600	24.670	24.670	24.001	37,351
2022-04-21	25.900	26.170	25.300	25.380	24.691	71,947
2022-04-20	25.770	25.770	25.360	25.540	24.847	30,951
2022-04-19	25.100	25.570	25.070	25.570	24.876	53,355
2022-04-18	25.030	25.380	24.980	25.150	24.467	83,921
2022-04-14	25.940	26.100	25.200	25.230	24.545	39,333
2022-04-13	25.490	26.110	25.490	26.040	25.333	32,950
2022-04-12	25.570	25.900	25.450	25.610	24.915	34,581
2022-04-11	25.750	25.780	25.240	25.290	24.604	83,358
2022-04-08	25.950	26.240	25.860	25.970	25.265	55,369
2022-04-07	26.280	26.450	25.930	26.280	25.567	32,922
2022-04-06	26.280	26.500	25.970	26.130	25.421	65,055
2022-04-05	27.080	27.150	26.630	26.710	25.985	51,016

← NewerPage 19 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.