Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.620	35.350	34.510	35.180	34.966	64,598
2025-02-12	33.700	34.570	33.700	34.560	34.350	68,705
2025-02-11	33.350	34.330	33.350	33.920	33.713	65,836
2025-02-10	33.480	33.650	33.220	33.250	33.048	29,087
2025-02-07	33.980	34.130	33.200	33.270	33.032	100,599
2025-02-06	33.830	34.100	33.680	33.980	33.737	56,336
2025-02-05	33.510	33.860	33.400	33.840	33.598	17,967
2025-02-04	33.220	34.040	33.120	34.010	33.766	164,499
2025-02-03	33.550	33.800	33.000	33.310	33.071	248,663
2025-01-31	36.020	36.080	34.130	34.460	34.213	246,227
2025-01-30	34.750	35.160	34.690	34.730	34.481	93,557
2025-01-29	34.260	35.050	34.250	34.930	34.680	128,654
2025-01-28	33.700	35.100	33.700	34.870	34.620	302,330
2025-01-27	32.770	33.930	32.700	33.590	33.349	280,540
2025-01-24	32.820	32.970	32.400	32.620	32.386	186,708
2025-01-23	32.810	33.170	32.520	32.700	32.466	160,256
2025-01-22	32.190	32.770	32.180	32.750	32.515	186,688
2025-01-21	32.830	32.830	32.100	32.570	32.337	496,637
2025-01-20	33.920	33.960	33.610	33.930	33.687	60,136
2025-01-17	33.980	33.980	33.410	33.620	33.379	112,299
2025-01-16	34.730	34.780	33.350	33.360	33.121	142,050
2025-01-15	34.350	34.850	34.350	34.780	34.531	68,107
2025-01-14	34.390	34.520	34.010	34.120	33.876	69,081
2025-01-13	34.100	34.310	33.650	34.310	34.064	73,606
2025-01-10	35.080	35.110	34.105	34.690	34.441	144,412
2025-01-09	35.200	35.820	35.200	35.670	35.414	7,744
2025-01-08	35.360	35.650	35.160	35.500	35.246	59,454
2025-01-07	35.580	35.930	35.350	35.440	35.186	85,683
2025-01-06	35.700	36.180	35.660	35.840	35.583	171,924
2025-01-03	35.570	35.720	35.420	35.630	35.375	77,915
2025-01-02	36.380	36.480	35.410	35.690	35.434	117,884
2024-12-31	36.990	37.040	36.520	36.690	36.427	45,526
2024-12-30	36.950	37.150	36.740	37.000	36.735	83,322
2024-12-27	37.770	37.850	37.060	37.400	37.132	58,041
2024-12-24	37.440	37.810	37.440	37.810	37.539	36,164
2024-12-23	37.300	37.420	37.110	37.380	37.112	86,713
2024-12-20	36.280	37.310	36.080	37.310	37.043	99,239
2024-12-19	36.290	36.890	36.230	36.570	36.308	89,957
2024-12-18	36.980	37.200	36.310	36.320	36.060	98,524
2024-12-17	36.680	37.170	36.610	37.100	36.834	106,112
2024-12-16	36.370	36.800	36.200	36.790	36.526	85,148
2024-12-13	36.250	36.510	36.080	36.330	36.070	33,723
2024-12-12	36.140	36.430	36.030	36.350	36.090	58,527
2024-12-11	36.360	36.740	36.110	36.120	35.861	64,903
2024-12-10	36.150	36.370	35.980	36.300	36.040	38,760
2024-12-09	35.450	36.220	35.400	36.140	35.881	120,178
2024-12-06	35.630	35.830	35.500	35.600	35.345	44,176
2024-12-05	35.720	35.820	35.510	35.610	35.355	65,290
2024-12-04	35.650	35.780	35.380	35.600	35.345	231,320
2024-12-03	35.120	35.560	35.050	35.550	35.295	47,173
2024-12-02	34.840	35.280	34.810	35.100	34.849	142,827
2024-11-29	34.460	34.820	34.320	34.750	34.501	44,401
2024-11-28	34.310	34.600	34.300	34.450	34.203	13,212
2024-11-27	34.330	34.500	34.290	34.430	34.183	43,247
2024-11-26	34.170	34.520	34.170	34.420	34.173	68,600
2024-11-25	33.970	34.170	33.700	34.120	33.876	83,964
2024-11-22	33.400	33.800	33.400	33.680	33.439	56,457
2024-11-21	33.540	33.720	33.110	33.490	33.250	77,442
2024-11-20	33.500	33.690	33.160	33.550	33.310	54,131
2024-11-19	33.190	33.720	33.190	33.480	33.240	32,709

← NewerPage 8 of 21 · 1,255 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.