GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.790	15.990	15.790	15.880	14.630	3,360
2023-03-17	15.810	15.810	15.490	15.550	14.326	10,218
2023-03-16	15.820	16.310	15.730	16.150	14.879	68,109
2023-03-15	16.000	16.000	15.640	15.920	14.667	12,271
2023-03-14	16.580	16.700	16.410	16.480	15.183	4,853
2023-03-13	16.370	16.680	16.180	16.180	14.907	10,273
2023-03-10	17.520	17.520	16.760	16.760	15.441	15,329
2023-03-09	17.970	17.970	17.550	17.550	16.169	309
2023-03-08	17.810	17.910	17.810	17.910	16.501	5,093
2023-03-07	17.790	17.800	17.740	17.740	16.344	570
2023-03-06	18.340	18.340	18.340	18.340	16.897	1,592
2023-03-03	17.890	18.280	17.890	18.280	16.841	4,758
2023-03-02	17.620	17.760	17.620	17.760	16.362	730
2023-03-01	17.840	17.840	17.840	17.840	16.436	862
2023-02-28	18.380	18.380	18.080	18.080	16.540	4,446
2023-02-27	18.770	18.770	18.770	18.770	17.171	380
2023-02-24	18.460	18.740	18.460	18.630	17.043	1,768
2023-02-23	18.690	18.690	18.530	18.530	16.951	1,030
2023-02-22	18.510	18.610	18.390	18.510	16.933	1,012
2023-02-21	18.830	18.830	18.550	18.580	16.997	1,601
2023-02-17	19.020	19.020	18.850	18.930	17.317	1,100
2023-02-16	19.200	19.200	19.200	19.200	17.564	0
2023-02-15	19.150	19.200	19.150	19.200	17.564	779
2023-02-14	19.100	19.100	19.100	19.100	17.473	605
2023-02-13	19.200	19.220	19.200	19.220	17.583	256
2023-02-10	18.980	19.020	18.980	19.020	17.400	177
2023-02-09	19.480	19.480	18.900	18.900	17.290	1,103
2023-02-08	19.180	19.290	19.180	19.290	17.647	1,263
2023-02-07	19.010	19.220	19.010	19.220	17.583	2,787
2023-02-06	18.910	19.000	18.910	19.000	17.381	1,694
2023-02-03	19.030	19.220	18.900	18.970	17.354	11,307
2023-02-02	19.020	19.140	18.890	18.900	17.290	9,574
2023-02-01	18.560	18.920	18.540	18.890	17.281	18,835
2023-01-31	18.340	18.720	18.340	18.720	17.125	10,280
2023-01-30	18.250	18.580	18.250	18.320	16.759	1,871
2023-01-27	18.140	18.250	18.120	18.150	16.604	8,138
2023-01-26	18.150	18.190	17.980	18.190	16.640	21,603
2023-01-25	17.950	17.950	17.940	17.950	16.421	497
2023-01-24	17.680	17.920	17.660	17.880	16.357	6,740
2023-01-23	17.450	17.880	17.430	17.880	16.357	9,458
2023-01-20	18.040	18.060	17.450	17.590	16.092	60,581
2023-01-19	18.040	18.040	18.040	18.040	16.503	806
2023-01-18	17.950	18.230	17.950	17.970	16.439	8,979
2023-01-17	18.700	18.700	17.680	18.000	16.467	86,225
2023-01-16	19.300	19.400	19.300	19.400	17.747	744
2023-01-13	18.610	19.170	18.610	19.150	17.519	25,263
2023-01-12	18.860	18.870	18.730	18.840	17.235	7,084
2023-01-11	18.300	18.720	18.300	18.660	17.070	15,098
2023-01-10	18.100	18.270	18.050	18.270	16.714	8,709
2023-01-09	17.990	18.230	17.990	18.080	16.540	41,031
2023-01-06	17.700	17.860	17.700	17.820	16.302	28,528
2023-01-05	17.810	17.810	17.560	17.620	16.119	7,110
2023-01-04	17.840	17.900	17.640	17.820	16.302	125,851
2023-01-03	17.650	17.650	17.650	17.650	16.146	663
2022-12-30	17.620	17.620	17.620	17.620	16.119	209
2022-12-29	17.630	17.680	17.610	17.680	16.174	2,123
2022-12-28	17.450	17.590	17.450	17.560	16.064	1,760
2022-12-23	17.580	17.880	17.580	17.750	16.238	1,959
2022-12-22	17.540	17.700	17.540	17.700	16.192	922
2022-12-21	17.920	17.970	17.920	17.970	16.439	811

← NewerPage 16 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.