GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	24.960	24.990	24.850	24.900	23.796	4,413
2024-08-21	25.090	25.090	24.730	24.830	23.729	5,821
2024-08-20	25.220	25.220	24.850	24.910	23.805	11,283
2024-08-19	25.290	25.330	25.190	25.280	24.159	4,618
2024-08-16	25.050	25.290	25.010	25.290	24.168	2,928
2024-08-15	25.180	25.330	24.980	24.990	23.882	7,130
2024-08-14	24.800	25.000	24.500	25.000	23.891	7,012
2024-08-13	24.440	24.680	24.440	24.680	23.585	1,856
2024-08-12	24.400	24.400	24.270	24.270	23.193	6,129
2024-08-09	24.440	24.590	24.200	24.560	23.471	11,288
2024-08-08	24.080	24.380	24.060	24.360	23.279	4,954
2024-08-07	24.220	24.420	23.660	23.700	22.649	14,802
2024-08-06	23.000	23.730	23.000	23.540	22.496	13,506
2024-08-02	24.540	24.630	23.420	23.550	22.505	30,562
2024-08-01	25.620	25.620	24.850	25.090	23.977	10,978
2024-07-31	25.370	25.860	25.350	25.530	24.398	10,330
2024-07-30	25.290	25.460	25.290	25.370	24.245	4,082
2024-07-29	24.980	24.980	24.700	24.720	23.624	3,167
2024-07-26	25.060	25.080	24.930	25.040	23.929	16,358
2024-07-25	24.570	24.840	24.570	24.690	23.595	2,498
2024-07-24	24.440	24.750	24.370	24.440	23.356	5,892
2024-07-23	24.430	24.830	24.430	24.680	23.585	5,501
2024-07-22	24.330	24.450	24.220	24.440	23.356	1,329
2024-07-19	24.430	24.460	24.250	24.300	23.222	3,248
2024-07-18	25.110	25.110	24.310	24.390	23.308	4,062
2024-07-17	25.100	25.430	25.090	25.240	24.120	10,838
2024-07-16	24.910	25.340	24.890	25.240	24.120	14,459
2024-07-15	23.930	24.710	23.930	24.660	23.566	22,779
2024-07-12	24.000	24.140	24.000	24.020	22.955	3,381
2024-07-11	24.140	24.200	23.920	24.040	22.974	6,682
2024-07-10	23.740	24.040	23.580	24.040	22.974	2,954
2024-07-09	23.320	24.000	23.320	23.730	22.677	19,726
2024-07-08	23.460	23.730	23.320	23.320	22.286	8,131
2024-07-05	23.350	23.350	23.090	23.300	22.266	4,994
2024-07-04	23.800	23.800	23.800	23.800	22.744	240
2024-07-03	23.460	23.480	23.250	23.480	22.439	5,506
2024-07-02	23.190	23.380	23.060	23.350	22.314	7,574
2024-06-28	22.500	22.730	22.500	22.670	21.664	4,247
2024-06-27	22.450	22.490	22.230	22.370	21.378	9,354
2024-06-26	22.800	22.940	22.720	22.900	21.884	8,021
2024-06-25	23.110	23.260	22.930	22.970	21.951	7,575
2024-06-24	23.080	23.240	23.020	23.200	22.171	7,808
2024-06-21	22.810	22.880	22.610	22.610	21.607	6,056
2024-06-20	23.020	23.030	22.870	22.960	21.942	9,736
2024-06-19	23.130	23.130	23.090	23.090	22.066	416
2024-06-18	22.610	22.930	22.610	22.920	21.903	8,694
2024-06-17	22.330	22.620	22.310	22.610	21.607	10,065
2024-06-14	22.290	22.450	22.100	22.430	21.435	22,465
2024-06-13	22.250	22.270	22.230	22.270	21.282	793
2024-06-12	22.900	22.900	22.540	22.540	21.540	6,034
2024-06-11	22.530	22.530	22.290	22.290	21.301	9,698
2024-06-10	22.660	22.850	22.630	22.790	21.779	5,494
2024-06-07	22.870	23.150	22.860	22.860	21.846	8,317
2024-06-06	23.310	23.310	22.970	23.020	21.999	8,350
2024-06-05	23.070	23.220	22.940	23.190	22.161	6,274
2024-06-04	22.700	22.870	22.700	22.870	21.856	3,622
2024-06-03	22.950	22.950	22.650	22.860	21.846	11,237
2024-05-31	22.650	22.910	22.650	22.910	21.894	1,759
2024-05-30	22.500	22.680	22.500	22.630	21.626	3,082
2024-05-29	22.850	23.000	22.850	23.000	21.848	11,675

← NewerPage 10 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.2420 USD
2026-06-01	0.2207 USD
2026-03-02	0.2195 USD
2025-12-02	0.1892 USD
2025-08-29	0.1969 USD
2025-05-30	0.1454 USD
2025-02-28	0.1463 USD
2024-12-02	0.1527 USD
2024-08-30	0.1492 USD
2024-05-30	0.1377 USD
2024-02-28	0.1382 USD
2023-11-29	0.1347 USD
2023-08-30	0.1396 USD
2023-05-31	0.1238 USD
2023-03-01	0.1274 USD
2022-11-30	0.1272 USD
2022-08-31	0.1348 USD
2022-05-31	0.1041 USD

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