Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	26.490	26.680	26.250	26.490	25.738	47,100
2022-01-06	26.480	26.860	26.340	26.380	25.632	63,128
2022-01-05	27.610	27.610	26.800	26.800	26.040	65,562
2022-01-04	27.980	28.020	27.480	27.590	26.807	116,021
2021-12-31	27.300	27.360	27.180	27.250	26.477	23,290
2021-12-30	27.500	27.650	27.300	27.300	26.525	24,223
2021-12-29	27.560	27.690	27.350	27.520	26.739	69,924
2021-12-24	27.250	27.480	26.650	27.000	26.234	6,277
2021-12-23	26.960	27.100	26.910	27.030	26.263	59,116
2021-12-22	26.550	26.960	26.460	26.960	26.195	46,005
2021-12-21	26.300	26.550	25.980	26.550	25.797	70,407
2021-12-20	25.700	26.100	25.670	25.980	25.243	58,375
2021-12-17	26.030	26.590	26.030	26.170	25.428	56,281
2021-12-16	27.420	27.790	26.250	26.430	25.680	93,399
2021-12-15	26.950	27.500	26.470	27.490	26.710	55,281
2021-12-14	26.930	27.190	26.430	26.660	25.904	75,564
2021-12-13	27.760	27.940	26.960	26.990	26.224	85,837
2021-12-10	26.900	27.500	26.840	27.500	26.720	75,100
2021-12-09	26.830	27.100	26.690	26.750	25.991	60,744
2021-12-08	26.350	27.000	26.350	26.850	26.088	51,928
2021-12-07	25.910	26.320	25.900	26.230	25.486	60,201
2021-12-06	25.250	25.720	25.200	25.340	24.621	56,092
2021-12-03	25.210	25.250	24.510	24.840	24.135	49,305
2021-12-02	24.350	25.190	24.300	25.090	24.378	76,365
2021-12-01	25.600	26.110	25.270	25.270	24.553	89,322
2021-11-30	24.580	25.400	24.560	25.390	24.670	59,143
2021-11-29	24.430	24.720	24.380	24.560	23.863	62,961
2021-11-26	24.500	24.760	24.000	24.700	23.999	93,460
2021-11-25	24.500	25.520	24.500	24.880	24.174	6,702
2021-11-24	24.650	24.870	24.530	24.860	24.155	37,421
2021-11-23	24.770	24.810	24.430	24.800	24.096	57,223
2021-11-22	24.990	25.440	24.740	24.740	24.038	89,657
2021-11-19	24.170	24.720	24.090	24.650	23.951	92,708
2021-11-18	23.560	24.350	23.530	24.220	23.533	145,328
2021-11-17	23.290	23.790	23.150	23.550	22.882	79,996
2021-11-16	23.000	23.250	22.940	23.170	22.513	48,056
2021-11-15	23.200	23.310	22.970	23.010	22.357	31,007
2021-11-12	22.700	23.050	22.660	23.040	22.386	23,090
2021-11-11	22.790	22.870	22.680	22.690	22.046	16,181
2021-11-10	23.000	23.050	22.700	22.710	22.066	37,187
2021-11-09	23.060	23.220	23.040	23.150	22.493	45,791
2021-11-08	23.130	23.240	23.060	23.100	22.445	29,211
2021-11-05	23.300	23.320	23.060	23.190	22.532	39,433
2021-11-04	23.350	23.380	23.120	23.150	22.460	64,915
2021-11-03	23.040	23.310	23.020	23.240	22.548	32,078
2021-11-02	22.930	23.250	22.800	23.000	22.315	36,439
2021-11-01	22.920	22.940	22.700	22.830	22.150	36,946
2021-10-29	22.570	23.000	22.470	23.000	22.315	139,539
2021-10-28	23.050	23.510	23.010	23.420	22.722	70,158
2021-10-27	22.890	22.980	22.800	22.850	22.169	39,121
2021-10-26	23.100	23.130	22.910	22.980	22.295	29,896
2021-10-25	22.800	22.870	22.680	22.800	22.121	20,362
2021-10-22	23.000	23.050	22.840	22.840	22.160	25,203
2021-10-21	22.850	22.950	22.730	22.950	22.266	26,181
2021-10-20	22.900	22.980	22.760	22.910	22.227	30,460
2021-10-19	22.520	22.880	22.520	22.840	22.160	34,175
2021-10-18	22.030	22.530	22.000	22.520	21.849	32,370
2021-10-15	22.100	22.220	22.070	22.200	21.539	32,113
2021-10-14	21.750	22.090	21.750	22.080	21.422	19,601

← NewerPage 21 of 21 · 1,259 trading days

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.