Gilead Sciences CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	26.420	26.420	26.320	26.390	26.242	2,800
2026-07-10	27.480	27.480	26.270	26.270	26.123	8,757
2026-07-09	27.170	27.380	27.170	27.380	27.226	200
2026-07-08	26.950	26.950	26.950	26.950	26.799	2,273
2026-07-07	26.950	26.950	26.950	26.950	26.799	400
2026-07-06	26.950	26.950	26.950	26.950	26.799	1,700
2026-07-03	27.030	27.030	26.950	26.950	26.799	1,315
2026-07-02	26.090	26.440	25.990	26.440	26.292	1,613
2026-06-30	25.590	25.650	25.590	25.600	25.456	71,775
2026-06-29	25.840	25.840	25.560	25.560	25.417	372
2026-06-26	25.800	25.930	25.460	25.590	25.446	63,800
2026-06-25	25.470	25.480	25.180	25.250	25.108	8,200
2026-06-24	25.490	25.650	25.370	25.370	25.228	56,515
2026-06-23	25.500	25.500	25.380	25.380	25.238	493
2026-06-22	25.370	25.370	25.300	25.300	25.158	410
2026-06-19	25.550	25.550	25.550	25.550	25.407	100
2026-06-18	25.550	25.550	25.550	25.550	25.407	204
2026-06-17	25.420	25.420	25.420	25.420	25.277	1,300
2026-06-16	25.420	25.420	25.420	25.420	25.277	0
2026-06-15	25.420	25.420	25.420	25.420	25.277	100
2026-06-12	25.240	25.420	25.240	25.420	25.112	544
2026-06-11	25.590	25.590	25.590	25.590	25.280	111
2026-06-10	25.250	25.250	24.690	24.690	24.391	517
2026-06-09	25.710	25.710	25.370	25.370	25.063	12,086
2026-06-08	26.020	26.020	26.020	26.020	25.705	319
2026-06-05	26.540	26.540	26.220	26.220	25.903	3,927
2026-06-04	26.150	26.290	26.000	26.290	25.972	38,785
2026-06-03	25.950	26.290	25.950	26.290	25.972	504
2026-06-02	26.240	26.310	25.850	25.850	25.537	1,785
2026-06-01	27.350	27.350	26.680	26.680	26.357	2,898
2026-05-29	27.180	27.340	27.180	27.340	27.009	13,006
2026-05-28	27.130	27.580	27.130	27.580	27.246	489
2026-05-27	27.230	27.230	27.230	27.230	26.900	100
2026-05-26	27.430	27.530	27.320	27.320	26.989	762
2026-05-25	27.100	27.100	27.100	27.100	26.772	300
2026-05-22	26.710	27.270	26.710	27.270	26.940	6,612
2026-05-21	26.400	26.610	26.400	26.500	26.179	2,750
2026-05-20	26.770	26.770	26.540	26.540	26.219	8,032
2026-05-19	26.110	26.860	26.110	26.510	26.189	575
2026-05-15	26.470	26.470	26.340	26.340	26.021	1,095
2026-05-14	27.270	27.270	27.000	27.040	26.713	4,960
2026-05-13	27.150	27.150	27.070	27.070	26.742	321
2026-05-12	27.510	27.750	27.320	27.430	27.098	728
2026-05-11	26.410	26.410	26.410	26.410	26.090	1,327
2026-05-08	26.790	26.910	26.620	26.720	26.397	18,312
2026-05-07	27.400	27.400	27.260	27.260	26.930	300
2026-05-06	27.210	27.780	27.210	27.780	27.444	772
2026-05-05	27.070	27.150	27.070	27.150	26.821	4,566
2026-05-04	26.830	27.030	26.800	26.800	26.476	153,360
2026-05-01	26.550	26.900	26.550	26.900	26.574	1,501
2026-04-30	26.630	26.820	26.630	26.700	26.377	456
2026-04-29	26.200	26.210	26.200	26.210	25.893	457
2026-04-28	26.200	26.450	26.200	26.450	26.130	480
2026-04-27	26.210	26.210	26.010	26.010	25.695	2,375
2026-04-24	26.600	26.600	26.600	26.600	26.278	111
2026-04-23	27.240	27.270	27.220	27.220	26.891	1,827
2026-04-22	27.120	27.120	27.120	27.120	26.792	0
2026-04-21	27.650	27.650	27.040	27.120	26.792	4,966
2026-04-20	27.920	27.920	27.720	27.720	27.385	2,342
2026-04-17	28.310	28.380	28.050	28.050	27.711	3,362

← NewerPage 2 of 7 · 363 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1649 USD
2026-06-15	0.1659 USD
2026-03-13	0.1667 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.