Gilead Sciences CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 28.500 | 28.500 | 28.500 | 28.500 | 27.998 | 400 |
| 2026-01-28 | 28.480 | 28.520 | 28.480 | 28.520 | 28.017 | 700 |
| 2026-01-27 | 28.340 | 28.790 | 28.340 | 28.700 | 28.194 | 2,400 |
| 2026-01-26 | 27.870 | 28.200 | 27.850 | 28.150 | 27.654 | 12,600 |
| 2026-01-23 | 27.000 | 27.780 | 27.000 | 27.730 | 27.241 | 4,900 |
| 2026-01-22 | 26.510 | 27.060 | 26.510 | 26.810 | 26.338 | 3,700 |
| 2026-01-21 | 25.670 | 26.440 | 25.670 | 26.440 | 25.974 | 33,100 |
| 2026-01-20 | 25.580 | 25.580 | 25.530 | 25.530 | 25.080 | 1,800 |
| 2026-01-19 | 25.340 | 25.340 | 25.340 | 25.340 | 24.893 | 300 |
| 2026-01-16 | 25.300 | 25.390 | 25.300 | 25.390 | 24.943 | 200 |
| 2026-01-15 | 25.300 | 25.300 | 24.930 | 24.930 | 24.491 | 700 |
| 2026-01-14 | 25.370 | 25.370 | 25.370 | 25.370 | 24.923 | 100 |
| 2026-01-13 | 25.160 | 25.160 | 25.160 | 25.160 | 24.717 | 0 |
| 2026-01-12 | 24.830 | 25.280 | 24.580 | 25.120 | 24.677 | 11,700 |
| 2026-01-09 | 24.730 | 24.730 | 24.730 | 24.730 | 24.294 | 0 |
| 2026-01-08 | 25.000 | 25.000 | 24.730 | 24.730 | 24.294 | 200 |
| 2026-01-07 | 25.170 | 25.460 | 25.170 | 25.460 | 25.011 | 100 |
| 2026-01-06 | 24.750 | 24.750 | 24.750 | 24.750 | 24.314 | 228 |
| 2026-01-05 | 24.150 | 24.240 | 23.970 | 24.240 | 23.813 | 19,070 |
| 2026-01-02 | 24.920 | 24.920 | 24.920 | 24.920 | 24.481 | 434 |
| 2025-12-31 | 25.290 | 25.290 | 25.290 | 25.290 | 24.844 | 100 |
| 2025-12-23 | 26.080 | 26.080 | 26.080 | 26.080 | 25.620 | 905 |
| 2025-12-22 | 25.610 | 25.610 | 25.390 | 25.390 | 24.943 | 681 |
| 2025-12-19 | 25.770 | 25.840 | 25.590 | 25.720 | 25.267 | 4,197 |
| 2025-12-18 | 24.950 | 25.020 | 24.920 | 24.920 | 24.481 | 1,963 |
| 2025-12-17 | 24.400 | 25.010 | 24.400 | 25.010 | 24.569 | 1,145 |
| 2025-12-16 | 24.660 | 24.660 | 24.380 | 24.420 | 23.990 | 4,052 |
| 2025-12-15 | 24.960 | 24.960 | 24.960 | 24.960 | 24.520 | 220 |
| 2025-12-12 | 24.980 | 24.980 | 24.670 | 24.690 | 24.098 | 1,325 |
| 2025-12-11 | 25.140 | 25.340 | 25.020 | 25.320 | 24.712 | 2,794 |
| 2025-12-10 | 24.500 | 24.890 | 24.500 | 24.890 | 24.293 | 1,800 |
| 2025-12-09 | 24.570 | 24.620 | 24.510 | 24.580 | 23.990 | 1,208 |
| 2025-12-08 | 25.060 | 25.090 | 24.890 | 24.950 | 24.351 | 1,957 |
| 2025-12-05 | 24.960 | 24.960 | 24.800 | 24.940 | 24.342 | 4,883 |
| 2025-12-04 | 25.530 | 25.550 | 25.190 | 25.190 | 24.586 | 2,113 |
| 2025-12-03 | 25.780 | 25.780 | 25.510 | 25.710 | 25.093 | 2,177 |
| 2025-12-02 | 25.600 | 25.680 | 25.380 | 25.460 | 24.849 | 9,195 |
| 2025-12-01 | 25.640 | 25.700 | 25.510 | 25.540 | 24.927 | 3,523 |
| 2025-11-28 | 25.800 | 25.930 | 25.710 | 25.930 | 25.308 | 1,076 |
| 2025-11-26 | 26.130 | 26.290 | 26.130 | 26.250 | 25.620 | 962 |
| 2025-11-25 | 25.950 | 26.160 | 25.780 | 26.080 | 25.454 | 9,905 |
| 2025-11-24 | 26.250 | 26.250 | 25.690 | 25.790 | 25.171 | 15,877 |
| 2025-11-21 | 26.060 | 26.260 | 25.910 | 26.070 | 25.444 | 33,434 |
| 2025-11-20 | 26.140 | 26.140 | 25.640 | 25.680 | 25.064 | 10,363 |
| 2025-11-19 | 26.120 | 26.230 | 25.990 | 26.180 | 25.552 | 5,442 |
| 2025-11-18 | 26.010 | 26.130 | 26.010 | 26.130 | 25.503 | 5,371 |
| 2025-11-17 | 25.710 | 25.820 | 25.570 | 25.570 | 24.956 | 5,390 |
| 2025-11-14 | 25.340 | 25.710 | 25.340 | 25.710 | 25.093 | 2,158 |
| 2025-11-13 | 26.230 | 26.230 | 25.720 | 25.720 | 25.103 | 4,469 |
| 2025-11-12 | 25.530 | 25.530 | 25.400 | 25.450 | 24.839 | 2,303 |
| 2025-11-11 | 24.970 | 25.120 | 24.970 | 25.120 | 24.517 | 754 |
| 2025-11-10 | 24.290 | 24.290 | 24.290 | 24.290 | 23.707 | 200 |
| 2025-11-07 | 25.390 | 25.390 | 24.290 | 24.290 | 23.707 | 3,014 |
| 2025-11-06 | 25.370 | 25.520 | 25.370 | 25.390 | 24.781 | 15,170 |
| 2025-11-05 | 25.410 | 25.420 | 25.180 | 25.290 | 24.683 | 6,621 |
| 2025-11-04 | 25.250 | 25.370 | 24.610 | 25.280 | 24.673 | 2,870 |
| 2025-11-03 | 24.920 | 25.140 | 24.590 | 25.140 | 24.537 | 3,904 |
| 2025-10-31 | 23.700 | 24.990 | 23.620 | 24.630 | 24.039 | 11,804 |
| 2025-10-30 | 24.500 | 24.670 | 24.400 | 24.400 | 23.815 | 12,426 |
| 2025-10-29 | 24.280 | 24.350 | 24.250 | 24.290 | 23.707 | 3,139 |
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.