GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.630	16.630	16.520	16.520	15.460	30,490
2023-09-08	16.450	16.510	16.450	16.510	15.451	404
2023-09-07	16.440	16.440	16.380	16.410	15.357	3,089
2023-09-06	16.400	16.400	16.270	16.340	15.292	2,526
2023-09-05	16.680	16.680	16.440	16.470	15.413	422
2023-09-01	16.650	16.680	16.650	16.680	15.610	1,591
2023-08-31	16.700	16.700	16.640	16.650	15.582	1,429
2023-08-30	16.730	16.740	16.710	16.720	15.647	3,271
2023-08-29	16.830	16.940	16.830	16.910	15.694	3,297
2023-08-28	16.580	16.600	16.520	16.590	15.397	2,011
2023-08-25	16.410	16.410	16.260	16.320	15.147	1,410
2023-08-24	16.540	16.540	16.280	16.340	15.165	7,927
2023-08-23	16.270	16.360	16.270	16.360	15.184	3,200
2023-08-22	16.350	16.350	16.250	16.260	15.091	3,320
2023-08-21	16.330	16.400	16.330	16.400	15.221	367
2023-08-18	16.560	16.560	16.540	16.560	15.370	1,544
2023-08-17	16.930	16.970	16.670	16.670	15.472	1,850
2023-08-16	16.860	16.860	16.840	16.840	15.629	800
2023-08-15	17.050	17.050	16.870	16.870	15.657	706
2023-08-14	17.160	17.200	17.110	17.200	15.964	3,341
2023-08-11	17.310	17.400	17.310	17.380	16.131	1,890
2023-08-10	17.510	17.510	17.350	17.360	16.112	2,500
2023-08-09	17.680	17.680	17.470	17.470	16.214	4,837
2023-08-08	17.580	17.770	17.550	17.770	16.493	5,005
2023-08-04	18.210	18.260	18.030	18.030	16.734	922
2023-08-03	17.960	17.960	17.960	17.960	16.669	0
2023-08-02	18.030	18.030	17.850	17.960	16.669	1,353
2023-08-01	18.050	18.210	18.050	18.210	16.901	2,299
2023-07-31	18.080	18.150	18.080	18.110	16.808	2,418
2023-07-28	18.050	18.070	17.980	18.010	16.715	6,254
2023-07-27	18.190	18.220	18.100	18.100	16.799	937
2023-07-26	18.150	18.370	18.130	18.150	16.845	1,750
2023-07-25	18.310	18.370	18.070	18.070	16.771	5,881
2023-07-24	18.160	18.430	18.160	18.310	16.994	8,604
2023-07-21	18.010	18.060	17.750	17.960	16.669	5,742
2023-07-20	17.540	17.890	17.540	17.880	16.595	11,777
2023-07-19	17.170	17.600	16.910	17.360	16.112	21,938
2023-07-18	17.030	17.200	17.030	17.190	15.954	20,559
2023-07-17	16.630	16.700	16.600	16.660	15.462	5,964
2023-07-14	16.880	16.880	16.630	16.630	15.435	4,480
2023-07-13	16.660	16.770	16.660	16.770	15.564	3,963
2023-07-12	16.530	16.980	16.530	16.660	15.462	5,542
2023-07-11	16.140	16.370	16.140	16.360	15.184	1,171
2023-07-10	16.280	16.280	16.170	16.170	15.008	3,648
2023-07-07	16.050	16.180	16.030	16.080	14.924	4,338
2023-07-06	16.140	16.140	15.980	15.980	14.831	3,553
2023-07-05	16.480	16.530	16.330	16.360	15.184	7,575
2023-07-04	16.410	16.700	16.370	16.700	15.500	1,228
2023-06-30	16.570	16.580	16.510	16.510	15.323	9,442
2023-06-29	16.210	16.580	16.210	16.480	15.295	2,851
2023-06-28	15.880	16.030	15.880	15.990	14.841	18,531
2023-06-27	15.850	16.110	15.850	16.030	14.878	6,650
2023-06-26	16.110	16.110	15.940	15.940	14.794	1,542
2023-06-23	16.200	16.200	16.080	16.080	14.924	4,893
2023-06-22	16.510	16.510	16.320	16.320	15.147	3,879
2023-06-21	16.810	16.810	16.640	16.650	15.453	1,732
2023-06-20	16.850	16.890	16.830	16.890	15.676	1,318
2023-06-19	17.280	17.280	17.280	17.280	16.038	0
2023-06-16	17.320	17.320	17.240	17.280	16.038	5,190
2023-06-15	17.240	17.540	17.240	17.330	16.084	7,571

← NewerPage 14 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.