Gilead Sciences CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24.970 | 24.970 | 24.800 | 24.800 | 24.363 | 273 |
| 2025-10-22 | 25.270 | 25.290 | 25.000 | 25.000 | 24.559 | 10,219 |
| 2025-10-21 | 25.380 | 25.380 | 25.380 | 25.380 | 24.932 | 198 |
| 2025-10-20 | 25.310 | 25.310 | 25.310 | 25.310 | 24.864 | 607 |
| 2025-10-17 | 24.980 | 25.480 | 24.980 | 25.310 | 24.864 | 5,758 |
| 2025-10-16 | 24.370 | 24.780 | 24.240 | 24.330 | 23.901 | 4,825 |
| 2025-10-15 | 24.300 | 24.300 | 24.300 | 24.300 | 23.872 | 919 |
| 2025-10-14 | 24.230 | 24.340 | 24.230 | 24.340 | 23.911 | 259 |
| 2025-10-10 | 24.150 | 24.150 | 24.150 | 24.150 | 23.724 | 0 |
| 2025-10-09 | 24.310 | 24.310 | 24.150 | 24.150 | 23.724 | 665 |
| 2025-10-08 | 24.150 | 24.350 | 24.150 | 24.350 | 23.921 | 337 |
| 2025-10-07 | 23.560 | 23.930 | 23.360 | 23.930 | 23.508 | 701 |
| 2025-10-06 | 23.420 | 23.490 | 23.230 | 23.430 | 23.017 | 4,688 |
| 2025-10-03 | 22.910 | 23.340 | 22.910 | 23.320 | 22.909 | 3,559 |
| 2025-10-02 | 22.860 | 22.860 | 22.490 | 22.830 | 22.427 | 1,995 |
| 2025-10-01 | 23.130 | 23.240 | 22.900 | 22.900 | 22.496 | 17,754 |
| 2025-09-30 | 23.340 | 23.350 | 22.930 | 22.930 | 22.526 | 4,526 |
| 2025-09-29 | 23.040 | 23.240 | 23.040 | 23.240 | 22.830 | 792 |
| 2025-09-26 | 23.010 | 23.100 | 22.910 | 23.100 | 22.693 | 3,759 |
| 2025-09-25 | 23.710 | 23.710 | 22.890 | 22.960 | 22.555 | 5,202 |
| 2025-09-24 | 23.290 | 23.420 | 23.290 | 23.420 | 23.007 | 447 |
| 2025-09-23 | 23.140 | 23.750 | 23.140 | 23.600 | 23.184 | 2,469 |
| 2025-09-22 | 23.340 | 23.380 | 23.210 | 23.230 | 22.820 | 10,776 |
| 2025-09-19 | 23.470 | 23.550 | 23.410 | 23.550 | 23.135 | 700 |
| 2025-09-18 | 23.150 | 23.150 | 23.150 | 23.150 | 22.742 | 0 |
| 2025-09-17 | 23.000 | 23.180 | 23.000 | 23.150 | 22.742 | 2,001 |
| 2025-09-16 | 23.000 | 23.000 | 22.890 | 22.890 | 22.486 | 1,738 |
| 2025-09-15 | 23.480 | 23.480 | 23.000 | 23.210 | 22.801 | 6,300 |
| 2025-09-12 | 24.030 | 24.110 | 23.620 | 23.620 | 23.203 | 7,462 |
| 2025-09-11 | 24.070 | 24.070 | 24.070 | 24.070 | 23.646 | 1,173 |
| 2025-09-10 | 23.770 | 23.770 | 23.770 | 23.770 | 23.351 | 449 |
| 2025-09-09 | 23.720 | 23.890 | 23.720 | 23.880 | 23.459 | 936 |
| 2025-09-08 | 23.780 | 23.780 | 23.510 | 23.510 | 23.095 | 831 |
| 2025-09-05 | 23.650 | 23.880 | 23.600 | 23.770 | 23.351 | 4,237 |
| 2025-09-04 | 23.270 | 23.270 | 23.250 | 23.250 | 22.840 | 401 |
| 2025-09-03 | 23.020 | 23.370 | 23.020 | 23.260 | 22.850 | 2,833 |
| 2025-09-02 | 23.330 | 23.330 | 23.110 | 23.280 | 22.869 | 539 |
| 2025-08-29 | 23.270 | 23.320 | 23.240 | 23.310 | 22.899 | 9,644 |
| 2025-08-28 | 23.340 | 23.400 | 23.200 | 23.200 | 22.791 | 6,394 |
| 2025-08-27 | 23.710 | 23.710 | 23.490 | 23.490 | 23.076 | 1,930 |
| 2025-08-26 | 23.600 | 23.610 | 23.550 | 23.550 | 23.135 | 20,375 |
| 2025-08-25 | 23.690 | 23.690 | 23.690 | 23.690 | 23.272 | 0 |
| 2025-08-22 | 23.920 | 23.920 | 23.690 | 23.690 | 23.272 | 542 |
| 2025-08-21 | 23.800 | 24.350 | 23.780 | 23.950 | 23.528 | 9,674 |
| 2025-08-20 | 24.380 | 24.730 | 24.380 | 24.620 | 24.186 | 7,306 |
| 2025-08-19 | 24.460 | 24.580 | 24.370 | 24.380 | 23.950 | 2,260 |
| 2025-08-18 | 24.410 | 24.420 | 24.410 | 24.420 | 23.989 | 1,100 |
| 2025-08-15 | 24.370 | 24.500 | 24.370 | 24.500 | 24.068 | 488 |
| 2025-08-14 | 24.720 | 24.720 | 24.620 | 24.620 | 24.186 | 3,871 |
| 2025-08-13 | 24.920 | 24.920 | 24.800 | 24.810 | 24.373 | 1,300 |
| 2025-08-12 | 24.980 | 25.020 | 24.690 | 24.810 | 24.373 | 1,925 |
| 2025-08-11 | 24.590 | 24.850 | 24.590 | 24.820 | 24.382 | 1,730 |
| 2025-08-08 | 24.000 | 24.980 | 24.000 | 24.690 | 24.255 | 6,670 |
| 2025-08-07 | 22.770 | 22.830 | 22.760 | 22.830 | 22.427 | 4,990 |
| 2025-08-06 | 23.350 | 23.350 | 23.350 | 23.350 | 22.938 | 0 |
| 2025-08-05 | 23.420 | 23.420 | 23.350 | 23.350 | 22.938 | 1,869 |
| 2025-08-01 | 23.170 | 23.510 | 23.170 | 23.420 | 23.007 | 4,773 |
| 2025-07-31 | 23.550 | 23.650 | 23.180 | 23.180 | 22.771 | 9,676 |
| 2025-07-30 | 23.600 | 23.920 | 23.580 | 23.780 | 23.361 | 14,315 |
| 2025-07-29 | 23.650 | 23.690 | 23.640 | 23.680 | 23.262 | 14,044 |
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.