Gilead Sciences CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.600	26.600	26.600	26.600	26.279	100
2026-04-23	27.240	27.270	27.220	27.220	26.891	1,800
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	5,000
2026-04-20	27.920	27.920	27.720	27.720	27.385	2,300
2026-04-17	28.310	28.380	28.050	28.050	27.711	3,400
2026-04-16	28.250	28.250	28.190	28.190	27.849	300
2026-04-15	28.520	28.520	28.180	28.180	27.840	1,900
2026-04-14	28.540	28.540	28.540	28.540	28.195	100
2026-04-13	28.280	28.280	28.280	28.280	27.938	100
2026-04-10	28.920	28.920	28.280	28.280	27.938	300
2026-04-09	28.960	28.960	28.960	28.960	28.610	1,400
2026-04-08	28.260	28.260	28.260	28.260	27.919	0
2026-04-07	28.260	28.260	28.260	28.260	27.919	700
2026-04-06	28.410	28.550	28.410	28.550	28.205	2,500
2026-04-02	28.660	28.660	28.660	28.660	28.314	0
2026-04-01	28.310	28.690	28.310	28.690	28.343	6,600
2026-03-31	27.760	27.760	27.760	27.760	27.425	0
2026-03-30	27.590	27.700	27.590	27.700	27.365	3,100
2026-03-27	27.880	27.950	27.380	27.380	27.049	7,400
2026-03-26	28.120	28.120	27.920	27.920	27.583	300
2026-03-25	28.480	28.480	28.210	28.210	27.869	900
2026-03-24	28.180	28.180	28.180	28.180	27.840	100
2026-03-23	27.960	27.960	27.960	27.960	27.622	0
2026-03-20	28.510	28.650	28.000	28.000	27.662	1,200
2026-03-19	28.690	28.690	28.590	28.590	28.245	300
2026-03-18	28.690	28.690	28.660	28.660	28.314	200
2026-03-17	29.430	29.490	29.340	29.490	29.134	4,900
2026-03-16	29.590	29.640	29.530	29.640	29.282	2,300
2026-03-13	29.430	29.430	29.430	29.430	29.074	200
2026-03-12	29.770	29.770	29.770	29.770	29.245	0
2026-03-11	30.080	30.080	29.770	29.770	29.245	2,200
2026-03-10	30.100	30.320	30.100	30.320	29.786	300
2026-03-09	29.770	29.770	29.770	29.770	29.245	100
2026-03-06	29.380	29.380	29.380	29.380	28.862	200
2026-03-05	29.790	29.790	29.610	29.610	29.088	4,200
2026-03-04	30.180	30.180	30.180	30.180	29.648	0
2026-03-03	30.510	30.510	29.820	29.820	29.294	300
2026-03-02	30.500	30.620	30.500	30.620	30.080	2,400
2026-02-27	29.630	30.450	29.590	30.450	29.913	1,900
2026-02-26	29.800	29.800	29.370	29.370	28.852	7,500
2026-02-25	29.920	30.310	29.890	29.980	29.452	9,500
2026-02-24	30.150	30.170	30.090	30.090	29.560	11,900
2026-02-23	30.520	30.630	30.520	30.550	30.012	2,100
2026-02-20	30.910	30.910	30.910	30.910	30.365	100
2026-02-19	30.800	30.960	30.800	30.910	30.365	500
2026-02-18	31.270	31.400	31.180	31.180	30.630	4,300
2026-02-17	31.600	31.620	31.600	31.620	31.063	400
2026-02-13	31.800	31.800	31.800	31.800	31.240	400
2026-02-12	31.400	31.760	31.310	31.310	30.758	4,800
2026-02-11	30.370	31.600	30.370	31.600	31.043	8,400
2026-02-10	31.270	31.270	30.370	30.370	29.835	1,500
2026-02-09	30.870	30.870	30.870	30.870	30.326	200
2026-02-06	31.270	31.270	31.270	31.270	30.719	200
2026-02-05	30.500	30.600	30.500	30.540	30.002	1,800
2026-02-04	29.500	29.960	29.500	29.960	29.432	400
2026-02-03	29.310	29.510	29.310	29.510	28.990	6,500
2026-02-02	29.260	29.260	29.180	29.180	28.666	3,900
2026-01-30	28.990	28.990	28.990	28.990	28.479	100
2026-01-29	28.500	28.500	28.500	28.500	27.998	400

← NewerPage 3 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.