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
2022-04-0426.81027.25026.60027.25026.51048,919
2022-04-0126.50026.65026.24026.57025.84966,004
2022-03-3127.10027.11026.70026.73026.00551,040
2022-03-3027.29027.38026.99027.09026.35571,319
2022-03-2926.97027.34026.97027.33026.58876,585
2022-03-2826.38026.79026.23026.79026.06353,801
2022-03-2526.49026.77026.38026.65025.92768,271
2022-03-2426.11026.56026.00026.56025.83960,371
2022-03-2325.66026.35025.65026.00025.29474,211
2022-03-2225.25025.88025.25025.73025.03266,665
2022-03-2125.00025.39024.90025.22024.53683,694
2022-03-1824.45025.12024.44025.06024.380112,335
2022-03-1724.17024.50024.12024.50023.83575,315
2022-03-1623.90024.40023.65024.40023.738105,712
2022-03-1523.10023.75022.99023.69023.047126,716
2022-03-1423.11023.55022.97022.97022.347110,202
2022-03-1124.27024.32023.61023.65023.00890,095
2022-03-1024.50024.58023.87024.23023.572110,456
2022-03-0924.64024.98024.36024.83024.15671,887
2022-03-0824.30024.81023.80024.10023.44690,790
2022-03-0724.95025.22024.33024.38023.71894,230
2022-03-0425.25025.25024.81024.95024.27343,380
2022-03-0325.60025.81025.36025.43024.74058,428
2022-03-0225.10025.58024.95025.42024.73048,460
2022-03-0125.46025.48024.80024.94024.26343,766
2022-02-2825.00025.40024.86025.35024.66231,043
2022-02-2525.00025.36024.70025.32024.63353,914
2022-02-2423.29024.93023.25024.93024.253114,432
2022-02-2325.37025.38024.47024.56023.89337,996
2022-02-2225.21025.41024.79025.10024.41974,582
2022-02-1825.97025.97025.45025.53024.83744,429
2022-02-1726.21026.27025.80025.85025.14831,457
2022-02-1626.25026.53026.06026.44025.72228,180
2022-02-1526.17026.46026.06026.46025.74240,014
2022-02-1425.69025.94025.53025.75025.05141,794
2022-02-1126.32026.45025.74025.83025.12960,929
2022-02-1026.60026.84026.27026.39025.67499,839
2022-02-0926.93027.07026.80026.93026.19993,840
2022-02-0826.28026.85026.26026.78026.05358,421
2022-02-0726.43026.58026.20026.21025.49959,560
2022-02-0426.28026.64026.13026.40025.684100,329
2022-02-0326.76026.97026.45026.45025.70067,744
2022-02-0226.76026.89026.55026.87026.10851,037
2022-02-0126.65026.75026.40026.70025.94277,263
2022-01-3126.08026.78026.00026.77026.011150,021
2022-01-2825.42026.09024.95026.08025.340148,026
2022-01-2724.99025.09024.25024.40023.70876,158
2022-01-2625.00025.16024.20024.43023.737113,925
2022-01-2524.27024.90024.09024.45023.75663,954
2022-01-2424.50024.80023.72024.80024.096102,194
2022-01-2124.99025.49024.88024.88024.17471,918
2022-01-2025.61025.97025.20025.26024.54353,135
2022-01-1926.09026.18025.45025.45024.72871,396
2022-01-1826.38026.38025.98025.98025.24353,737
2022-01-1726.60027.35026.30027.15026.38013,675
2022-01-1426.34026.58026.21026.53025.77721,311
2022-01-1326.98027.05026.34026.34025.59346,168
2022-01-1227.04027.12026.80026.89026.12744,800
2022-01-1126.42026.84026.24026.81026.04952,119
2022-01-1026.08026.42025.80026.42025.67072,247
← NewerPage 20 of 21 · 1,259 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.