Gilead Sciences CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.200	26.730	26.200	26.340	26.193	2,000
2026-07-20	27.210	27.310	26.940	27.000	26.849	4,200
2026-07-17	27.740	28.290	27.190	27.190	27.038	7,000
2026-07-16	26.840	27.560	26.840	27.560	27.406	24,300
2026-07-15	26.390	26.650	26.390	26.650	26.501	9,600
2026-07-14	26.330	26.500	26.330	26.390	26.243	3,300
2026-07-13	25.950	26.630	25.950	26.610	26.461	7,300
2026-07-10	27.480	27.480	26.270	26.270	26.123	8,800
2026-07-09	27.520	27.520	27.070	27.310	27.157	2,500
2026-07-08	27.760	27.760	27.360	27.540	27.386	7,400
2026-07-07	26.590	27.630	26.590	27.630	27.476	8,200
2026-07-06	27.060	27.060	25.960	26.260	26.113	7,900
2026-07-03	27.030	27.030	26.950	26.950	26.799	1,300
2026-07-02	26.090	26.440	25.990	26.440	26.292	1,600
2026-06-30	25.590	25.650	25.590	25.600	25.457	71,800
2026-06-29	25.840	25.840	25.560	25.560	25.417	400
2026-06-26	25.800	25.930	25.460	25.590	25.447	63,800
2026-06-25	25.470	25.480	25.180	25.250	25.109	8,200
2026-06-24	25.490	25.650	25.370	25.370	25.228	56,500
2026-06-23	25.500	25.500	25.380	25.380	25.238	500
2026-06-22	25.370	25.370	25.300	25.300	25.159	400
2026-06-19	25.060	25.060	25.060	25.060	24.920	0
2026-06-18	25.550	25.550	25.550	25.550	25.407	200
2026-06-17	25.780	25.780	25.780	25.780	25.636	0
2026-06-16	25.190	25.190	25.190	25.190	25.049	0
2026-06-15	25.420	25.420	25.420	25.420	25.278	0
2026-06-12	25.240	25.420	25.240	25.420	25.113	500
2026-06-11	25.590	25.590	25.590	25.590	25.281	100
2026-06-10	25.250	25.250	24.690	24.690	24.392	500
2026-06-09	25.710	25.710	25.370	25.370	25.063	12,100
2026-06-08	26.020	26.020	26.020	26.020	25.706	300
2026-06-05	26.540	26.540	26.220	26.220	25.903	3,900
2026-06-04	26.150	26.290	26.000	26.290	25.972	38,800
2026-06-03	25.950	26.290	25.950	26.290	25.972	500
2026-06-02	26.240	26.310	25.850	25.850	25.538	1,800
2026-06-01	27.350	27.350	26.680	26.680	26.358	2,900
2026-05-29	27.180	27.340	27.180	27.340	27.010	13,000
2026-05-28	27.130	27.580	27.130	27.580	27.247	500
2026-05-27	27.230	27.230	27.230	27.230	26.901	100
2026-05-26	27.430	27.530	27.320	27.320	26.990	800
2026-05-25	27.100	27.100	27.100	27.100	26.773	300
2026-05-22	26.710	27.270	26.710	27.270	26.941	6,600
2026-05-21	26.400	26.610	26.400	26.500	26.180	2,800
2026-05-20	26.770	26.770	26.540	26.540	26.219	8,000
2026-05-19	26.110	26.860	26.110	26.510	26.190	600
2026-05-15	26.470	26.470	26.340	26.340	26.022	1,100
2026-05-14	27.270	27.270	27.000	27.040	26.713	5,000
2026-05-13	27.150	27.150	27.070	27.070	26.743	300
2026-05-12	27.510	27.750	27.320	27.430	27.099	700
2026-05-11	26.410	26.410	26.410	26.410	26.091	1,300
2026-05-08	26.790	26.910	26.620	26.720	26.397	18,300
2026-05-07	27.400	27.400	27.260	27.260	26.931	300
2026-05-06	27.210	27.780	27.210	27.780	27.444	800
2026-05-05	27.070	27.150	27.070	27.150	26.822	4,600
2026-05-04	26.830	27.030	26.800	26.800	26.476	153,400
2026-05-01	26.550	26.900	26.550	26.900	26.575	1,500
2026-04-30	26.630	26.820	26.630	26.700	26.377	500
2026-04-29	26.200	26.210	26.200	26.210	25.893	500
2026-04-28	26.200	26.450	26.200	26.450	26.130	500
2026-04-27	26.210	26.210	26.010	26.010	25.696	2,400

← NewerPage 2 of 6 · 357 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.