GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	17.740	17.770	17.400	17.400	16.149	5,650
2023-06-13	17.400	17.570	17.400	17.450	16.196	25,473
2023-06-12	17.320	17.340	17.320	17.340	16.094	780
2023-06-09	17.050	17.160	17.030	17.160	15.926	1,153
2023-06-08	17.070	17.170	17.010	17.170	15.936	5,107
2023-06-07	17.050	17.260	17.050	17.180	15.945	21,754
2023-06-06	16.530	16.740	16.470	16.740	15.537	2,800
2023-06-05	16.590	16.590	16.380	16.500	15.314	4,032
2023-06-02	16.590	16.600	16.540	16.540	15.351	2,326
2023-06-01	16.410	16.410	16.160	16.180	15.017	3,625
2023-05-31	16.600	16.620	16.600	16.620	15.425	317
2023-05-30	16.790	16.860	16.790	16.860	15.533	2,686
2023-05-29	17.100	17.190	17.100	17.190	15.837	1,328
2023-05-26	16.520	16.980	16.520	16.980	15.644	1,410
2023-05-25	16.530	16.600	16.530	16.550	15.248	1,496
2023-05-24	16.300	16.360	16.300	16.360	15.073	950
2023-05-23	16.720	16.720	16.540	16.540	15.238	3,129
2023-05-19	16.850	16.940	16.720	16.730	15.413	3,049
2023-05-18	16.850	16.850	16.690	16.740	15.423	2,400
2023-05-17	16.820	16.820	16.810	16.810	15.487	804
2023-05-16	16.490	16.490	16.410	16.410	15.119	1,209
2023-05-15	16.410	16.450	16.410	16.440	15.146	1,700
2023-05-12	16.330	16.330	16.330	16.330	15.045	332
2023-05-11	16.300	16.420	16.300	16.410	15.119	1,479
2023-05-10	16.430	16.520	16.430	16.520	15.220	465
2023-05-09	16.540	16.680	16.540	16.630	15.321	4,006
2023-05-08	16.770	16.770	16.680	16.700	15.386	788
2023-05-05	16.740	16.740	16.550	16.730	15.413	726
2023-05-04	16.650	16.650	16.390	16.390	15.100	3,384
2023-05-03	17.000	17.000	16.790	16.790	15.469	857
2023-05-02	17.480	17.480	16.950	17.060	15.717	824
2023-05-01	17.660	17.660	17.640	17.640	16.252	540
2023-04-28	17.530	17.530	17.530	17.530	16.150	343
2023-04-27	17.380	17.530	17.380	17.530	16.150	1,341
2023-04-26	17.370	17.370	17.200	17.210	15.856	65,348
2023-04-25	17.540	17.560	17.310	17.360	15.994	2,175
2023-04-24	17.640	17.660	17.590	17.630	16.243	3,750
2023-04-21	17.350	17.460	17.350	17.460	16.086	3,477
2023-04-20	17.290	17.320	17.290	17.290	15.929	4,179
2023-04-19	16.900	17.170	16.900	17.170	15.819	2,583
2023-04-18	16.780	17.200	16.780	17.110	15.763	6,431
2023-04-17	17.370	17.430	17.330	17.370	16.003	7,569
2023-04-14	17.200	17.250	17.200	17.220	15.865	8,431
2023-04-13	16.990	17.040	16.940	17.040	15.699	2,165
2023-04-12	16.860	16.930	16.790	16.860	15.533	7,417
2023-04-11	16.810	16.810	16.790	16.790	15.469	1,075
2023-04-10	16.440	16.600	16.440	16.590	15.284	2,194
2023-04-06	16.470	16.510	16.470	16.480	15.183	1,174
2023-04-05	16.400	16.400	16.400	16.400	15.109	309
2023-04-04	16.680	16.680	16.440	16.480	15.183	11,479
2023-04-03	16.740	16.740	16.590	16.730	15.413	9,162
2023-03-31	16.560	16.750	16.530	16.750	15.432	5,846
2023-03-30	16.470	16.470	16.430	16.430	15.137	1,085
2023-03-29	16.440	16.440	16.390	16.390	15.100	1,126
2023-03-28	16.320	16.320	16.190	16.300	15.017	1,097
2023-03-27	16.440	16.470	16.300	16.340	15.054	31,958
2023-03-24	15.780	16.040	15.730	15.990	14.732	3,801
2023-03-23	16.290	16.480	16.070	16.190	14.916	16,366
2023-03-22	16.390	16.460	16.090	16.090	14.824	10,340
2023-03-21	16.200	16.400	16.200	16.300	15.017	83,128

← NewerPage 15 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.