GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	17.280	17.330	17.260	17.330	16.347	7,817
2023-12-04	17.640	17.720	17.580	17.720	16.715	1,620
2023-12-01	17.290	17.580	17.290	17.580	16.583	1,609
2023-11-30	17.440	17.440	17.270	17.320	16.337	3,351
2023-11-29	17.170	17.320	17.140	17.250	16.271	4,049
2023-11-28	16.980	17.090	16.980	17.090	15.993	1,220
2023-11-27	17.130	17.140	17.030	17.120	16.022	901
2023-11-24	17.080	17.140	17.060	17.070	15.975	1,006
2023-11-23	17.130	17.130	17.130	17.130	16.031	1,108
2023-11-22	16.970	17.140	16.970	17.140	16.040	4,266
2023-11-21	17.000	17.000	16.950	16.950	15.862	1,210
2023-11-20	17.250	17.280	17.220	17.220	16.115	6,060
2023-11-17	17.190	17.290	17.190	17.290	16.181	4,882
2023-11-16	16.970	17.440	16.960	17.440	16.321	4,701
2023-11-15	17.220	17.220	17.060	17.100	16.003	3,031
2023-11-14	16.860	17.250	16.860	17.200	16.096	4,225
2023-11-13	16.480	16.620	16.480	16.550	15.488	3,931
2023-11-10	16.400	16.500	16.400	16.490	15.432	774
2023-11-09	16.250	16.280	16.210	16.280	15.235	1,520
2023-11-08	16.480	16.480	16.460	16.460	15.404	3,209
2023-11-07	16.420	16.450	16.400	16.400	15.348	1,123
2023-11-06	16.610	16.610	16.410	16.420	15.366	2,269
2023-11-03	16.020	16.670	16.020	16.610	15.544	10,124
2023-11-02	15.690	15.930	15.690	15.880	14.861	21,735
2023-11-01	15.490	15.590	15.470	15.570	14.571	4,419
2023-10-31	15.350	15.400	15.340	15.400	14.412	535
2023-10-30	14.990	15.140	14.990	15.140	14.169	2,331
2023-10-27	15.130	15.130	14.700	14.700	13.757	9,313
2023-10-26	15.130	15.200	15.100	15.100	14.131	718
2023-10-25	15.180	15.180	15.000	15.120	14.150	5,087
2023-10-24	15.300	15.300	15.230	15.290	14.309	788
2023-10-23	15.120	15.290	15.120	15.190	14.215	6,091
2023-10-20	15.230	15.230	15.220	15.220	14.243	636
2023-10-19	15.410	15.440	15.200	15.200	14.225	18,415
2023-10-18	15.510	15.560	15.320	15.350	14.365	14,700
2023-10-17	15.720	15.810	15.620	15.680	14.674	14,845
2023-10-16	15.870	15.990	15.870	15.970	14.945	2,945
2023-10-13	15.930	16.000	15.690	15.690	14.683	10,800
2023-10-12	15.790	15.790	15.790	15.790	14.777	252
2023-10-11	16.050	16.050	15.880	15.900	14.880	2,536
2023-10-10	15.930	16.000	15.920	15.920	14.899	3,432
2023-10-06	15.940	15.970	15.880	15.880	14.861	2,929
2023-10-05	15.500	15.750	15.500	15.750	14.739	761
2023-10-04	15.480	15.680	15.450	15.670	14.665	3,444
2023-10-03	16.100	16.100	15.480	15.550	14.552	10,570
2023-10-02	16.380	16.380	16.200	16.210	15.170	6,087
2023-09-29	16.750	16.750	16.410	16.440	15.385	2,817
2023-09-28	16.240	16.580	16.240	16.540	15.479	1,601
2023-09-27	16.440	16.440	16.230	16.380	15.329	1,753
2023-09-26	16.480	16.480	16.470	16.470	15.413	1,704
2023-09-25	16.570	16.570	16.570	16.570	15.507	118
2023-09-22	16.710	16.780	16.630	16.680	15.610	3,790
2023-09-21	16.840	16.940	16.820	16.820	15.741	2,510
2023-09-20	17.450	17.450	17.120	17.120	16.022	4,451
2023-09-19	17.510	17.510	17.300	17.400	16.284	32,921
2023-09-18	17.300	17.510	17.300	17.480	16.358	1,230
2023-09-15	17.550	17.550	17.400	17.420	16.302	3,800
2023-09-14	17.260	17.550	17.260	17.550	16.424	1,460
2023-09-13	17.040	17.100	16.920	17.060	15.965	1,000
2023-09-12	16.630	17.010	16.630	16.820	15.741	8,852

← NewerPage 13 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.