Gilead Sciences CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	23.710	23.710	23.380	23.410	22.690	2,615
2025-07-25	23.800	24.260	23.800	24.170	23.427	3,279
2025-07-24	23.460	23.460	23.430	23.430	22.710	415
2025-07-23	23.130	23.510	23.130	23.480	22.758	594
2025-07-21	22.600	22.600	22.450	22.450	21.760	349
2025-07-18	22.800	22.800	22.480	22.480	21.789	951
2025-07-17	22.750	22.800	22.450	22.500	21.808	1,419
2025-07-16	22.800	22.800	22.750	22.750	22.051	650
2025-07-15	22.680	22.730	22.580	22.580	21.886	4,536
2025-07-14	23.100	23.200	23.000	23.200	22.487	2,934
2025-07-11	23.670	23.670	22.700	22.720	22.022	13,572
2025-07-10	23.580	23.780	23.560	23.780	23.049	1,769
2025-07-09	23.440	23.450	23.180	23.450	22.729	10,217
2025-07-08	23.150	23.150	23.150	23.150	22.438	146
2025-07-07	23.260	23.260	23.020	23.020	22.312	591
2025-07-04	23.460	23.460	23.460	23.460	22.739	390
2025-07-03	23.220	23.220	23.220	23.220	22.506	315
2025-07-02	23.250	23.300	23.120	23.120	22.409	3,453
2025-06-30	23.020	23.020	22.950	22.990	22.283	2,373
2025-06-27	22.420	23.070	22.420	22.910	22.206	8,899
2025-06-26	22.210	22.330	22.210	22.300	21.615	321
2025-06-25	21.940	21.980	21.870	21.980	21.304	1,531
2025-06-24	22.200	22.260	22.200	22.210	21.527	542
2025-06-23	22.510	22.510	21.920	21.920	21.246	1,050
2025-06-20	22.590	22.610	22.450	22.450	21.760	5,348
2025-06-19	22.680	22.680	22.580	22.620	21.925	5,141
2025-06-18	22.500	23.030	22.400	22.400	21.711	17,756
2025-06-17	22.600	22.600	22.410	22.440	21.750	1,633
2025-06-16	23.060	23.060	22.880	22.970	22.264	711
2025-06-13	23.040	23.050	22.820	22.830	22.128	2,700
2025-06-12	22.660	23.160	22.660	23.140	22.270	1,599
2025-06-11	22.850	22.940	22.730	22.730	21.875	1,096
2025-06-10	23.140	23.210	22.920	22.920	22.058	1,913
2025-06-09	23.410	23.550	23.220	23.470	22.587	3,580
2025-06-06	23.330	23.370	23.330	23.370	22.491	252
2025-06-05	22.950	23.130	22.950	23.080	22.212	1,826
2025-06-03	22.500	22.760	22.490	22.640	21.789	6,700
2025-06-02	22.740	22.740	22.590	22.600	21.750	1,093
2025-05-30	22.930	22.960	22.890	22.890	22.029	9,160
2025-05-29	22.500	23.070	22.500	23.070	22.202	3,389
2025-05-28	22.670	22.670	22.470	22.520	21.673	1,400
2025-05-27	22.570	22.740	22.570	22.740	21.885	850
2025-05-23	22.190	22.390	22.040	22.280	21.442	1,047
2025-05-22	22.410	22.410	22.180	22.230	21.394	81,708
2025-05-20	22.120	22.530	22.120	22.530	21.683	1,337
2025-05-16	21.120	21.120	21.120	21.120	20.326	209
2025-05-15	20.670	20.830	20.400	20.830	20.047	4,650
2025-05-14	21.030	21.030	20.460	20.460	19.691	3,150
2025-05-13	21.260	21.260	21.030	21.170	20.374	4,461
2025-05-12	20.080	21.760	20.080	21.590	20.778	168,439
2025-05-09	20.520	20.520	20.200	20.200	19.440	903
2025-05-08	20.310	20.440	20.180	20.420	19.652	8,363
2025-05-07	20.420	20.810	20.420	20.700	19.921	6,359
2025-05-06	20.940	20.940	20.270	20.270	19.508	653
2025-05-05	21.430	21.530	21.400	21.440	20.634	156,153
2025-05-02	21.610	21.610	21.610	21.610	20.797	925
2025-05-01	21.690	21.690	21.550	21.550	20.740	448
2025-04-29	22.150	22.150	22.150	22.150	21.317	100

← NewerPage 6 of 6 · 358 trading days

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.