Gilead Sciences CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.370	31.370	31.370	31.370	31.370	1,600
2026-10-15	32.140	32.140	31.710	31.710	31.710	1,948
2026-10-14	29.840	30.940	29.840	30.800	30.800	2,600
2026-10-09	30.430	30.430	30.430	30.430	30.430	600
2026-10-08	29.210	29.650	29.210	29.650	29.650	800
2026-10-06	29.150	29.150	29.030	29.030	29.030	200
2026-10-05	29.040	29.060	29.010	29.060	29.060	700
2026-10-01	29.990	29.990	29.740	29.760	29.760	4,300
2026-09-29	30.610	30.610	30.350	30.490	30.490	40
2026-09-28	30.190	30.670	30.190	30.670	30.670	1,300
2026-09-25	30.160	30.400	30.150	30.400	30.400	1,300
2026-09-24	30.400	30.400	30.400	30.400	30.400	500
2026-09-23	30.910	30.910	30.700	30.700	30.700	600
2026-09-22	30.390	30.840	30.390	30.800	30.800	3,700
2026-09-18	30.420	30.420	30.250	30.270	30.270	2,400
2026-09-17	29.890	29.990	29.890	29.990	29.990	1,400
2026-09-16	29.820	29.820	29.760	29.770	29.770	400
2026-09-15	29.450	29.450	29.450	29.450	29.450	200
2026-09-14	29.190	29.410	29.190	29.370	29.205	1,100
2026-09-11	27.190	27.190	27.190	27.190	27.037	0
2026-09-10	27.190	27.190	27.190	27.190	27.037	600
2026-09-09	27.190	27.190	27.190	27.190	27.037	1,300
2026-09-08	27.190	27.190	27.190	27.190	27.037	1,000
2026-09-04	27.190	27.190	27.190	27.190	27.037	100
2026-09-03	27.190	27.190	27.190	27.190	27.037	0
2026-09-02	27.190	27.190	27.190	27.190	27.037	0
2026-09-01	27.190	27.190	27.190	27.190	27.037	0
2026-08-31	27.190	27.190	27.190	27.190	27.037	0
2026-08-28	27.190	27.190	27.190	27.190	27.037	0
2026-08-27	27.190	27.190	27.190	27.190	27.037	0
2026-08-26	27.190	27.190	27.190	27.190	27.037	0
2026-08-25	27.190	27.190	27.190	27.190	27.037	0
2026-08-24	27.190	27.190	27.190	27.190	27.037	0
2026-08-21	27.190	27.190	27.190	27.190	27.037	0
2026-08-20	27.190	27.190	27.190	27.190	27.037	0
2026-08-19	27.190	27.190	27.190	27.190	27.037	0
2026-08-18	27.190	27.190	27.190	27.190	27.037	0
2026-08-17	27.190	27.190	27.190	27.190	27.037	0
2026-08-14	27.190	27.190	27.190	27.190	27.037	0
2026-08-13	27.190	27.190	27.190	27.190	27.037	0
2026-08-12	27.190	27.190	27.190	27.190	27.037	0
2026-08-11	27.190	27.190	27.190	27.190	27.037	0
2026-08-10	27.190	27.190	27.190	27.190	27.037	0
2026-08-07	27.190	27.190	27.190	27.190	27.037	0
2026-08-06	27.190	27.190	27.190	27.190	27.037	0
2026-08-05	27.190	27.190	27.190	27.190	27.037	0
2026-08-04	27.190	27.190	27.190	27.190	27.037	0
2026-07-31	27.190	27.190	27.190	27.190	27.037	0
2026-07-30	27.190	27.190	27.190	27.190	27.037	0
2026-07-29	27.190	27.190	27.190	27.190	27.037	0
2026-07-28	27.190	27.190	27.190	27.190	27.037	0
2026-07-27	27.190	27.190	27.190	27.190	27.037	0
2026-07-24	27.190	27.190	27.190	27.190	27.037	0
2026-07-23	27.190	27.190	27.190	27.190	27.037	0
2026-07-22	27.190	27.190	27.190	27.190	27.037	0
2026-07-21	27.190	27.190	27.190	27.190	27.037	0
2026-07-20	27.190	27.190	27.190	27.190	27.037	0
2026-07-17	27.740	28.290	27.190	27.190	27.037	6,958
2026-07-16	26.990	27.450	26.880	27.430	27.276	3,700
2026-07-15	26.640	26.640	26.590	26.590	26.441	6,400

Page 1 of 5 · 244 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.