Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	29.670	31.070	29.670	30.810	30.663	420,849
2025-08-05	29.400	29.650	29.200	29.320	29.180	149,901
2025-08-01	30.480	30.820	29.110	29.290	29.150	454,544
2025-07-31	30.150	30.280	29.940	30.080	29.936	245,426
2025-07-30	30.570	30.660	30.010	30.180	30.036	143,942
2025-07-29	30.960	31.010	30.480	30.520	30.374	193,664
2025-07-28	30.880	31.020	30.775	30.900	30.752	79,139
2025-07-25	31.020	31.080	30.830	30.930	30.782	74,180
2025-07-24	30.930	31.150	30.870	30.960	30.812	93,128
2025-07-23	31.040	31.070	30.690	30.940	30.792	82,907
2025-07-22	30.810	31.000	30.680	30.980	30.832	104,014
2025-07-21	30.610	31.150	30.610	30.750	30.603	241,527
2025-07-18	30.490	30.590	30.330	30.500	30.354	185,138
2025-07-17	30.470	30.580	30.300	30.340	30.195	321,603
2025-07-16	30.360	30.680	30.170	30.370	30.225	164,516
2025-07-15	30.270	30.610	30.210	30.220	30.076	131,317
2025-07-14	30.380	30.470	30.020	30.130	29.986	125,198
2025-07-11	30.430	30.620	30.350	30.520	30.374	78,249
2025-07-10	30.410	30.850	30.400	30.680	30.534	112,275
2025-07-09	30.340	30.530	29.960	30.530	30.384	107,686
2025-07-08	30.390	30.510	30.150	30.350	30.205	66,637
2025-07-07	30.710	31.250	30.200	30.330	30.185	144,621
2025-07-04	30.540	30.700	30.500	30.630	30.484	28,418
2025-07-03	30.710	31.020	30.650	30.860	30.713	113,742
2025-07-02	30.210	30.840	30.180	30.710	30.563	323,164
2025-06-30	29.260	30.000	28.860	29.700	29.558	337,579
2025-06-27	29.260	29.420	29.040	29.140	29.001	288,061
2025-06-26	29.190	29.330	28.890	29.170	29.031	230,686
2025-06-25	29.150	29.460	29.060	29.190	29.051	161,446
2025-06-24	29.290	29.420	29.000	29.020	28.881	192,461
2025-06-23	29.150	29.260	28.860	29.170	29.031	129,028
2025-06-20	28.670	29.190	28.520	29.110	28.971	274,362
2025-06-19	28.490	28.490	28.300	28.380	28.244	18,046
2025-06-18	28.390	28.600	28.260	28.490	28.354	88,706
2025-06-17	28.610	28.740	28.290	28.360	28.225	156,231
2025-06-16	28.590	28.770	28.500	28.750	28.613	136,063
2025-06-13	28.880	29.000	28.370	28.470	28.334	210,423
2025-06-12	28.850	28.930	28.600	28.880	28.742	134,222
2025-06-11	29.490	29.610	28.750	28.860	28.722	325,356
2025-06-10	29.100	29.600	29.100	29.410	29.270	186,447
2025-06-09	29.630	29.810	29.000	29.200	29.061	397,404
2025-06-06	29.450	29.780	29.280	29.560	29.419	257,273
2025-06-05	29.520	29.650	29.010	29.060	28.921	268,671
2025-06-04	29.430	29.870	29.360	29.440	29.299	238,891
2025-06-03	29.210	29.520	29.180	29.500	29.359	151,594
2025-06-02	29.040	29.290	29.020	29.290	29.150	95,302
2025-05-30	28.940	29.270	28.550	29.190	29.051	196,297
2025-05-29	29.550	29.590	28.800	29.010	28.871	201,911
2025-05-28	29.110	29.360	29.000	29.090	28.951	184,385
2025-05-27	28.790	29.100	28.640	29.030	28.891	294,220
2025-05-26	28.760	29.070	28.620	29.060	28.921	71,305
2025-05-23	28.120	28.650	28.070	28.340	28.205	462,944
2025-05-22	29.150	29.380	28.980	29.160	29.021	235,168
2025-05-21	29.770	30.010	29.130	29.330	29.190	172,653
2025-05-20	30.160	30.200	29.720	30.050	29.907	185,562
2025-05-16	30.810	30.810	30.430	30.620	30.474	129,579
2025-05-15	30.620	30.850	30.400	30.590	30.444	97,100
2025-05-14	30.810	31.000	30.550	30.760	30.613	104,449
2025-05-13	30.590	30.930	30.340	30.840	30.693	196,193
2025-05-12	30.550	30.610	29.980	30.550	30.404	375,824

← NewerPage 6 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.