GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	19.490	19.920	19.490	19.790	18.799	5,708
2024-03-01	19.520	19.620	19.520	19.580	18.600	1,997
2024-02-29	19.770	19.770	19.470	19.500	18.524	5,172
2024-02-28	19.490	19.820	19.490	19.820	18.827	3,303
2024-02-27	19.740	19.800	19.650	19.740	18.620	16,998
2024-02-26	19.850	19.870	19.600	19.690	18.573	11,241
2024-02-23	19.790	19.980	19.740	19.740	18.620	3,054
2024-02-22	19.930	19.930	19.670	19.680	18.564	5,304
2024-02-21	19.410	19.580	19.410	19.580	18.469	3,700
2024-02-20	19.330	19.410	19.330	19.400	18.299	10,285
2024-02-16	19.470	19.500	19.380	19.410	18.309	5,353
2024-02-15	19.430	19.530	19.350	19.530	18.422	2,850
2024-02-14	19.300	19.300	19.000	19.100	18.016	7,140
2024-02-13	19.500	19.500	18.990	19.130	18.045	12,785
2024-02-12	19.660	19.980	19.640	19.820	18.696	10,641
2024-02-09	19.470	19.470	19.380	19.420	18.318	1,603
2024-02-08	19.590	19.590	19.370	19.440	18.337	5,723
2024-02-07	19.470	19.500	19.470	19.500	18.394	288
2024-02-06	19.490	19.490	19.400	19.420	18.318	1,872
2024-02-05	19.580	19.580	19.260	19.360	18.262	6,599
2024-02-02	19.290	19.590	19.290	19.520	18.413	2,338
2024-02-01	19.410	19.520	19.270	19.360	18.262	7,750
2024-01-31	19.740	19.880	19.400	19.410	18.309	9,238
2024-01-30	19.310	19.570	19.310	19.510	18.403	21,425
2024-01-29	18.930	19.230	18.930	19.230	18.139	3,582
2024-01-26	19.190	19.190	19.080	19.080	17.998	9,465
2024-01-25	19.330	19.440	19.300	19.390	18.290	10,170
2024-01-24	19.400	19.400	19.160	19.160	18.073	3,224
2024-01-23	19.170	19.210	19.120	19.190	18.101	2,231
2024-01-22	19.670	19.790	19.430	19.500	18.394	159,698
2024-01-19	18.990	19.310	18.820	19.290	18.196	9,113
2024-01-18	19.160	19.160	18.920	19.040	17.960	1,188
2024-01-17	19.040	19.060	18.910	19.060	17.979	704
2024-01-16	19.050	19.420	19.020	19.230	18.139	3,879
2024-01-15	19.000	19.000	19.000	19.000	17.922	212
2024-01-12	19.260	19.260	19.040	19.080	17.998	1,311
2024-01-11	19.110	19.200	18.950	19.200	18.111	1,429
2024-01-10	19.190	19.310	19.170	19.310	18.215	6,170
2024-01-09	19.560	19.560	19.340	19.400	18.299	3,883
2024-01-08	19.430	19.580	19.430	19.580	18.469	1,642
2024-01-05	19.360	19.590	19.360	19.550	18.441	2,100
2024-01-04	19.410	19.520	19.370	19.370	18.271	4,040
2024-01-03	19.400	19.410	19.060	19.320	18.224	7,471
2024-01-02	19.390	19.550	19.390	19.550	18.441	824
2023-12-29	19.410	19.480	19.410	19.480	18.375	2,057
2023-12-28	19.490	19.600	19.490	19.550	18.441	1,908
2023-12-27	19.430	19.480	19.410	19.410	18.309	2,615
2023-12-22	19.300	19.350	19.200	19.260	18.167	5,656
2023-12-21	19.220	19.250	19.110	19.180	18.092	4,571
2023-12-20	19.200	19.420	19.140	19.150	18.064	3,739
2023-12-19	19.360	19.390	19.330	19.390	18.290	1,673
2023-12-18	19.350	19.350	19.060	19.060	17.979	3,440
2023-12-15	19.310	19.400	19.210	19.210	18.120	4,037
2023-12-14	19.000	19.500	19.000	19.350	18.252	10,193
2023-12-13	17.850	18.370	17.800	18.330	17.290	2,490
2023-12-12	17.890	17.890	17.830	17.890	16.875	1,882
2023-12-11	17.770	17.880	17.770	17.840	16.828	3,854
2023-12-08	17.490	17.790	17.490	17.790	16.781	5,144
2023-12-07	17.380	17.470	17.380	17.470	16.479	3,572
2023-12-06	17.430	17.430	17.390	17.390	16.404	688

← NewerPage 12 of 20 · 1,151 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.