GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	17.730	17.730	17.730	17.730	16.220	0
2022-12-19	17.710	17.740	17.650	17.730	16.220	1,483
2022-12-16	17.770	17.770	17.760	17.760	16.247	3,773
2022-12-15	18.330	18.330	18.010	18.040	16.503	1,310
2022-12-14	18.800	18.910	18.800	18.910	17.299	1,485
2022-12-13	19.230	19.230	18.870	18.870	17.263	11,478
2022-12-12	18.420	18.710	18.420	18.670	17.080	3,692
2022-12-09	18.550	18.550	18.550	18.550	16.970	100
2022-12-08	18.520	18.520	18.310	18.350	16.787	3,676
2022-12-07	18.570	18.690	18.490	18.500	16.924	10,961
2022-12-06	18.630	18.630	18.570	18.570	16.988	2,321
2022-12-05	19.410	19.410	19.040	19.040	17.418	3,619
2022-12-02	19.690	19.690	19.540	19.540	17.875	815
2022-12-01	19.610	19.720	19.610	19.690	18.013	3,424
2022-11-30	19.380	19.810	19.360	19.810	18.122	1,655
2022-11-29	19.720	19.720	19.600	19.700	17.905	2,893
2022-11-28	19.960	19.960	19.960	19.960	18.142	0
2022-11-25	19.900	20.000	19.820	19.960	18.142	3,911
2022-11-24	19.940	20.500	19.940	20.500	18.633	701
2022-11-23	19.690	19.970	19.690	19.950	18.133	2,341
2022-11-22	19.700	19.700	19.700	19.700	17.905	235
2022-11-21	19.460	19.520	19.460	19.520	17.742	9,258
2022-11-18	19.570	19.580	19.450	19.490	17.715	1,505
2022-11-17	19.360	19.600	19.360	19.510	17.733	4,372
2022-11-16	19.720	19.720	19.660	19.660	17.869	415
2022-11-15	19.900	19.900	19.700	19.790	17.987	1,182
2022-11-14	19.720	19.950	19.700	19.770	17.969	16,233
2022-11-11	19.660	19.890	19.660	19.870	18.060	9,235
2022-11-10	19.010	19.520	19.010	19.520	17.742	12,028
2022-11-09	18.880	18.880	18.600	18.680	16.978	7,186
2022-11-08	18.770	18.860	18.730	18.740	17.033	21,308
2022-11-07	18.590	18.700	18.500	18.690	16.987	26,992
2022-11-04	18.260	18.400	18.260	18.390	16.715	6,567
2022-11-03	18.060	18.060	18.010	18.010	16.369	2,994
2022-11-02	17.960	18.390	17.960	17.960	16.324	11,037
2022-11-01	17.770	17.950	17.760	17.950	16.315	7,707
2022-10-31	17.760	17.790	17.760	17.790	16.169	503
2022-10-28	17.330	17.620	17.330	17.620	16.015	2,443
2022-10-27	17.550	17.550	17.330	17.330	15.751	12,478
2022-10-26	17.350	17.440	17.280	17.320	15.742	24,387
2022-10-25	16.840	17.150	16.840	17.150	15.588	3,578
2022-10-24	16.880	16.990	16.880	16.990	15.442	1,125
2022-10-21	16.750	16.750	16.730	16.730	15.206	3,208
2022-10-20	15.990	16.040	15.990	16.040	14.579	552
2022-10-19	16.000	16.180	15.960	16.000	14.542	2,039
2022-10-18	16.660	16.660	16.080	16.170	14.697	8,435
2022-10-17	15.830	15.830	15.750	15.780	14.343	5,302
2022-10-14	15.800	15.810	15.440	15.440	14.033	6,312
2022-10-13	15.620	15.620	15.620	15.620	14.197	121
2022-10-12	15.400	15.400	15.260	15.290	13.897	3,391
2022-10-11	15.500	15.500	15.500	15.500	14.088	0
2022-10-07	15.500	15.500	15.500	15.500	14.088	1,480
2022-10-06	15.740	15.780	15.690	15.690	14.261	3,082
2022-10-05	16.000	16.010	15.720	16.010	14.552	7,893
2022-10-04	16.030	16.220	16.000	16.130	14.661	7,507
2022-10-03	15.230	15.450	15.120	15.370	13.970	4,333
2022-09-30	15.180	15.180	15.180	15.180	13.797	1,024
2022-09-29	15.220	15.270	15.220	15.270	13.879	366
2022-09-28	15.130	15.590	15.130	15.530	14.115	11,916
2022-09-27	15.350	15.350	14.950	15.040	13.670	1,730

← NewerPage 17 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.