Gilead Sciences CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.320	31.510	30.800	30.810	30.810	8,834
2026-10-16	31.460	31.470	31.350	31.360	31.360	3,069
2026-10-15	31.440	32.180	31.440	31.710	31.710	19,600
2026-10-14	29.840	30.860	29.840	30.860	30.860	6,100
2026-10-13	29.950	30.020	29.740	29.810	29.810	2,900
2026-10-09	30.170	30.440	30.170	30.430	30.430	3,000
2026-10-08	29.210	29.690	29.210	29.590	29.590	5,600
2026-10-07	29.740	29.740	29.510	29.510	29.510	600
2026-10-06	29.250	29.250	28.940	28.970	28.970	1,100
2026-10-05	29.110	29.120	29.000	29.120	29.120	1,200
2026-10-02	29.950	29.950	29.070	29.190	29.190	4,000
2026-10-01	29.830	29.830	29.670	29.670	29.670	14,200
2026-09-30	30.180	30.180	30.060	30.060	30.060	400
2026-09-29	30.610	30.610	30.000	30.540	30.540	1,500
2026-09-28	30.190	30.700	30.190	30.660	30.660	4,500
2026-09-25	30.340	30.400	29.920	30.400	30.400	3,300
2026-09-24	30.400	30.420	30.210	30.210	30.210	10,200
2026-09-23	31.030	31.030	30.280	30.490	30.490	7,100
2026-09-22	30.290	30.880	30.140	30.840	30.840	17,400
2026-09-21	30.610	30.610	30.450	30.450	30.450	300
2026-09-18	30.430	30.750	30.200	30.250	30.250	23,800
2026-09-17	29.890	30.340	29.870	30.340	30.340	9,600
2026-09-16	29.680	29.950	29.680	29.770	29.770	3,200
2026-09-15	29.220	29.480	29.160	29.480	29.480	19,500
2026-09-14	29.280	29.550	29.160	29.520	29.355	13,400
2026-09-11	29.290	29.290	28.980	28.980	28.818	5,400
2026-09-10	29.220	29.240	29.110	29.200	29.037	7,400
2026-09-09	29.310	29.490	29.310	29.370	29.206	25,400
2026-09-08	29.670	29.740	29.410	29.520	29.355	18,900
2026-09-04	30.230	30.420	30.230	30.420	30.250	4,500
2026-09-03	30.310	30.510	30.190	30.480	30.310	900
2026-09-02	30.360	30.360	30.120	30.120	29.952	9,800
2026-09-01	29.870	30.240	29.850	30.240	30.071	22,000
2026-08-31	29.560	29.670	29.520	29.560	29.395	1,400
2026-08-28	29.500	29.510	29.270	29.360	29.196	2,300
2026-08-27	29.810	30.020	29.640	29.960	29.793	1,700
2026-08-26	29.990	30.070	29.990	30.070	29.902	1,000
2026-08-25	29.530	30.020	29.530	30.020	29.852	3,500
2026-08-24	29.410	29.620	29.410	29.620	29.454	3,400
2026-08-21	29.200	29.750	29.180	29.560	29.395	2,000
2026-08-20	29.090	29.090	28.990	28.990	28.828	2,200
2026-08-19	29.800	30.010	29.750	29.980	29.812	1,300
2026-08-18	28.400	28.970	28.400	28.910	28.748	700
2026-08-17	28.080	28.080	28.070	28.070	27.913	400
2026-08-14	27.480	27.950	27.480	27.950	27.794	2,100
2026-08-13	27.720	27.930	27.720	27.930	27.774	3,900
2026-08-12	27.000	27.690	27.000	27.540	27.386	4,200
2026-08-11	27.310	27.310	27.310	27.310	27.157	1,000
2026-08-10	26.990	26.990	26.990	26.990	26.839	500
2026-08-07	27.060	27.080	26.910	26.910	26.760	2,400
2026-08-06	26.840	27.140	26.380	26.380	26.233	400
2026-08-05	27.490	27.500	26.260	26.580	26.431	6,500
2026-08-04	26.680	27.340	26.390	27.340	27.187	2,300
2026-07-31	26.290	26.420	26.170	26.350	26.203	2,100
2026-07-30	26.590	26.590	26.280	26.420	26.272	1,300
2026-07-29	27.110	27.160	26.840	26.840	26.690	2,900
2026-07-28	27.140	27.160	27.140	27.160	27.008	2,200
2026-07-27	26.550	26.620	26.500	26.500	26.352	5,600
2026-07-24	26.360	26.360	25.960	25.960	25.815	600
2026-07-23	25.950	26.490	25.840	26.490	26.342	2,900

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1650 CAD
2026-06-15	0.1660 CAD
2026-03-13	0.1670 CAD
2025-12-15	0.1601 CAD
2025-09-15	0.1633 CAD
2025-06-13	0.1640 CAD

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