GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	23.170	23.270	23.080	23.120	21.962	7,930
2024-05-27	23.480	23.530	22.880	22.880	21.734	12,860
2024-05-24	23.200	23.360	23.170	23.170	22.010	7,577
2024-05-23	23.230	23.290	22.970	22.970	21.820	9,183
2024-05-22	23.570	23.570	23.100	23.230	22.067	8,981
2024-05-21	23.260	23.660	23.260	23.660	22.475	30,694
2024-05-17	23.450	23.530	23.430	23.520	22.342	12,695
2024-05-16	23.450	23.470	23.260	23.400	22.228	5,416
2024-05-15	23.330	23.430	23.290	23.430	22.257	5,774
2024-05-14	23.100	23.170	23.000	23.100	21.943	7,125
2024-05-13	22.920	22.940	22.800	22.800	21.658	4,939
2024-05-10	23.020	23.030	22.890	22.900	21.753	17,933
2024-05-09	22.730	22.940	22.730	22.940	21.791	56,178
2024-05-08	22.350	22.530	22.290	22.500	21.373	13,292
2024-05-07	22.430	22.440	22.320	22.330	21.212	22,883
2024-05-06	22.230	22.350	22.200	22.350	21.231	51,923
2024-05-03	21.750	21.750	21.750	21.750	20.661	0
2024-05-02	21.750	21.800	21.570	21.750	20.661	2,676
2024-05-01	21.520	21.560	21.520	21.550	20.471	863
2024-04-30	21.650	21.670	21.450	21.490	20.414	5,333
2024-04-29	21.520	21.760	21.520	21.690	20.604	17,844
2024-04-26	21.200	21.550	21.140	21.530	20.452	13,977
2024-04-25	21.000	21.070	20.970	21.070	20.015	1,886
2024-04-24	21.210	21.300	21.120	21.300	20.233	4,445
2024-04-23	20.910	21.330	20.910	21.330	20.262	2,277
2024-04-22	20.600	21.020	20.550	21.020	19.967	14,787
2024-04-19	20.380	20.380	20.330	20.330	19.312	1,208
2024-04-18	20.510	20.510	20.260	20.260	19.245	4,404
2024-04-17	19.510	20.410	19.510	20.350	19.331	16,764
2024-04-16	20.280	20.320	19.950	19.950	18.951	11,576
2024-04-15	20.410	20.730	20.100	20.140	19.131	142,279
2024-04-12	19.630	19.630	19.520	19.620	18.637	1,408
2024-04-11	20.040	20.140	19.890	20.030	19.027	7,830
2024-04-10	20.380	20.380	20.000	20.210	19.198	6,334
2024-04-09	20.530	20.710	20.530	20.710	19.673	2,780
2024-04-08	20.520	20.710	20.520	20.660	19.625	10,723
2024-04-05	20.330	20.590	20.330	20.570	19.540	2,470
2024-04-04	21.010	21.030	20.430	20.470	19.445	4,626
2024-04-03	20.880	20.890	20.810	20.810	19.768	1,483
2024-04-02	20.700	20.760	20.540	20.700	19.663	12,463
2024-04-01	21.090	21.090	20.770	20.850	19.806	6,412
2024-03-28	20.930	21.090	20.930	21.090	20.034	2,712
2024-03-27	20.650	20.940	20.650	20.930	19.882	31,195
2024-03-26	20.490	20.630	20.470	20.470	19.445	1,192
2024-03-25	20.510	20.600	20.380	20.390	19.369	9,196
2024-03-22	20.780	20.820	20.480	20.510	19.483	12,873
2024-03-21	20.590	20.860	20.550	20.830	19.787	22,430
2024-03-20	19.600	19.980	19.600	19.980	18.979	7,227
2024-03-19	19.360	19.580	19.360	19.560	18.581	644
2024-03-18	19.390	19.390	19.390	19.390	18.419	278
2024-03-15	19.510	19.610	19.500	19.520	18.543	14,660
2024-03-14	19.760	19.760	19.570	19.570	18.590	4,762
2024-03-13	19.840	19.840	19.760	19.760	18.770	1,566
2024-03-12	19.370	19.620	19.370	19.580	18.600	12,180
2024-03-11	19.280	19.470	19.270	19.450	18.476	6,123
2024-03-08	19.810	19.810	19.500	19.500	18.524	6,920
2024-03-07	19.850	19.850	19.530	19.600	18.618	3,768
2024-03-06	19.780	19.780	19.430	19.650	18.666	12,823
2024-03-05	19.810	19.900	19.700	19.710	18.723	2,901
2024-03-04	19.490	19.920	19.490	19.790	18.799	5,708

← NewerPage 11 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.