Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	39.650	39.750	38.630	38.810	38.668	473,610
2025-10-30	38.990	39.300	38.530	38.960	38.817	276,347
2025-10-29	38.600	38.900	38.330	38.730	38.588	118,239
2025-10-28	38.680	38.710	38.480	38.590	38.449	133,077
2025-10-27	38.070	38.640	38.050	38.640	38.499	115,733
2025-10-24	37.440	37.910	37.220	37.830	37.691	93,374
2025-10-23	37.270	37.400	37.070	37.240	37.104	130,330
2025-10-22	37.690	37.690	35.390	36.050	35.918	179,656
2025-10-21	37.620	38.070	37.620	37.750	37.612	194,786
2025-10-20	36.700	37.940	36.700	37.720	37.582	316,091
2025-10-17	35.580	36.370	35.530	36.220	36.087	95,713
2025-10-16	35.660	35.750	35.220	35.530	35.400	84,485
2025-10-15	35.870	36.150	35.600	35.750	35.619	42,240
2025-10-14	35.450	35.740	35.160	35.570	35.440	55,266
2025-10-10	36.650	36.790	35.180	35.210	35.081	429,150
2025-10-09	37.020	37.020	36.380	36.490	36.356	69,055
2025-10-08	36.830	37.130	36.830	37.080	36.944	79,584
2025-10-07	36.900	36.960	36.740	36.840	36.705	39,947
2025-10-06	37.100	37.140	36.670	36.890	36.755	65,844
2025-10-03	36.560	37.210	36.510	37.070	36.934	82,927
2025-10-02	36.840	37.100	36.550	36.950	36.815	67,911
2025-10-01	36.640	37.180	36.640	36.730	36.596	123,650
2025-09-30	36.610	36.750	36.390	36.590	36.456	74,776
2025-09-29	36.630	36.630	36.390	36.560	36.426	81,978
2025-09-26	36.560	36.970	36.510	36.700	36.566	82,348
2025-09-25	36.330	36.950	36.230	36.900	36.765	109,587
2025-09-24	36.700	36.700	36.080	36.230	36.097	75,708
2025-09-23	36.820	36.970	36.470	36.550	36.416	372,194
2025-09-22	35.740	36.890	35.720	36.830	36.695	153,448
2025-09-19	34.660	35.400	34.610	35.260	35.131	386,941
2025-09-18	34.490	34.650	34.050	34.240	34.115	191,176
2025-09-17	34.340	34.510	34.200	34.370	34.244	68,886
2025-09-16	34.100	34.680	34.010	34.250	34.125	172,528
2025-09-15	34.020	34.250	33.820	34.040	33.915	143,054
2025-09-12	33.020	33.730	32.990	33.690	33.567	246,657
2025-09-11	32.700	33.160	32.650	33.090	32.969	348,842
2025-09-10	33.500	33.500	32.540	32.690	32.570	631,188
2025-09-09	34.110	34.350	33.600	33.750	33.626	320,658
2025-09-08	34.460	34.570	34.050	34.270	34.145	82,965
2025-09-05	34.580	34.720	34.360	34.490	34.364	118,431
2025-09-04	34.380	34.530	34.100	34.520	34.394	340,317
2025-09-03	34.110	34.350	33.770	34.310	34.184	174,841
2025-09-02	32.990	33.200	32.710	33.020	32.899	577,637
2025-08-29	33.540	33.600	33.340	33.410	33.288	120,381
2025-08-28	33.290	33.620	33.100	33.520	33.397	156,227
2025-08-27	32.990	33.270	32.940	33.260	33.138	112,751
2025-08-26	32.730	33.040	32.400	33.040	32.919	425,714
2025-08-25	32.650	33.030	32.630	32.740	32.620	121,673
2025-08-22	32.550	33.000	32.520	32.850	32.730	117,087
2025-08-21	32.580	32.600	32.270	32.410	32.291	44,165
2025-08-20	33.110	33.190	32.560	32.570	32.451	97,074
2025-08-19	33.380	33.550	33.050	33.240	33.118	404,824
2025-08-18	33.380	33.600	33.180	33.290	33.168	99,456
2025-08-15	33.680	33.720	33.090	33.370	33.248	186,787
2025-08-14	33.750	33.900	33.320	33.590	33.467	239,000
2025-08-13	33.340	33.900	33.250	33.690	33.567	323,913
2025-08-12	32.840	33.290	32.770	33.140	33.019	498,526
2025-08-11	32.930	33.110	32.460	32.780	32.660	157,807
2025-08-08	31.900	33.320	31.650	33.090	32.932	383,781
2025-08-07	31.610	31.850	31.300	31.770	31.618	305,565

← NewerPage 5 of 21 · 1,257 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.