Apple CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	33.000	33.670	32.980	33.450	33.210	85,847
2024-11-15	33.210	33.260	32.890	32.990	32.754	92,288
2024-11-14	32.980	33.540	32.980	33.460	33.220	77,638
2024-11-13	32.790	33.230	32.670	32.990	32.754	126,791
2024-11-12	32.880	33.090	32.780	32.870	32.634	116,951
2024-11-11	33.000	33.100	32.500	32.900	32.664	171,514
2024-11-08	33.350	33.540	33.230	33.330	33.091	109,757
2024-11-07	32.910	33.420	32.910	33.410	33.134	192,503
2024-11-06	32.700	33.150	32.460	32.690	32.420	206,456
2024-11-05	32.500	32.850	32.500	32.730	32.460	80,787
2024-11-04	32.480	32.690	32.260	32.600	32.331	329,049
2024-11-01	32.470	33.060	32.350	32.770	32.499	184,033
2024-10-31	33.720	33.720	33.140	33.150	32.876	135,015
2024-10-30	34.180	34.180	33.720	33.750	33.471	107,358
2024-10-29	34.170	34.400	34.150	34.320	34.036	138,791
2024-10-28	34.210	34.450	34.170	34.290	34.007	121,012
2024-10-25	33.690	34.220	33.690	34.000	33.719	91,216
2024-10-24	33.750	33.880	33.530	33.860	33.580	62,960
2024-10-23	34.350	34.510	33.460	33.850	33.570	189,988
2024-10-22	34.410	34.670	34.210	34.670	34.383	172,556
2024-10-21	34.470	34.770	34.470	34.740	34.453	47,073
2024-10-18	34.610	34.620	34.400	34.510	34.225	78,062
2024-10-17	34.330	34.330	33.890	34.110	33.828	88,109
2024-10-16	34.060	34.060	33.780	34.050	33.769	75,664
2024-10-15	34.240	34.870	34.140	34.370	34.086	159,128
2024-10-11	33.650	33.670	33.410	33.460	33.183	91,473
2024-10-10	33.490	33.700	33.400	33.690	33.412	79,607
2024-10-09	33.150	33.730	33.090	33.700	33.421	110,774
2024-10-08	32.970	33.200	32.790	33.170	32.896	56,144
2024-10-07	32.950	33.150	32.540	32.570	32.301	84,739
2024-10-04	33.410	33.490	32.960	33.300	33.025	115,151
2024-10-03	33.020	33.310	32.830	33.200	32.926	74,340
2024-10-02	33.160	33.380	32.770	33.310	33.035	50,386
2024-10-01	33.770	33.770	32.900	33.240	32.965	196,229
2024-09-30	33.760	34.240	33.760	34.180	33.898	152,608
2024-09-27	33.550	33.710	33.400	33.480	33.203	89,480
2024-09-26	33.340	33.560	33.170	33.420	33.144	154,455
2024-09-25	33.110	33.370	32.950	33.210	32.936	144,231
2024-09-24	33.600	33.690	33.190	33.350	33.074	81,409
2024-09-23	33.460	33.700	33.200	33.280	33.005	135,655
2024-09-20	33.760	34.240	33.490	33.500	33.223	199,024
2024-09-19	33.040	33.760	33.040	33.640	33.362	165,419
2024-09-18	32.040	32.740	32.040	32.460	32.192	131,857
2024-09-17	31.750	31.900	31.560	31.900	31.636	209,310
2024-09-16	31.900	31.940	31.500	31.800	31.537	264,649
2024-09-13	33.020	33.020	32.650	32.730	32.460	98,056
2024-09-12	32.770	32.860	32.350	32.740	32.469	112,107
2024-09-11	32.610	32.780	32.070	32.770	32.499	90,694
2024-09-10	32.220	32.550	31.890	32.390	32.122	129,102
2024-09-09	32.510	32.530	31.890	32.530	32.261	248,105
2024-09-06	32.500	33.130	32.330	32.500	32.231	113,046
2024-09-05	32.690	33.160	32.560	32.690	32.420	93,980
2024-09-04	32.510	32.590	32.000	32.510	32.241	115,484
2024-09-03	32.830	33.680	32.570	32.830	32.559	196,438
2024-08-30	33.680	33.910	33.500	33.680	33.402	98,799
2024-08-29	33.780	34.260	33.710	33.780	33.501	137,786
2024-08-28	33.330	33.790	33.230	33.330	33.055	69,917
2024-08-27	33.540	33.680	33.100	33.540	33.263	26,222
2024-08-26	33.370	33.420	33.000	33.370	33.094	46,885
2024-08-23	33.370	33.580	33.120	33.370	33.094	114,861

← NewerPage 9 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.