GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	15.350	15.350	14.950	15.040	13.670	1,730
2022-09-26	15.170	15.170	15.170	15.170	13.788	779
2022-09-23	15.870	15.870	15.430	15.500	14.088	2,309
2022-09-22	16.590	16.590	16.100	16.270	14.788	6,576
2022-09-21	16.680	16.900	16.680	16.900	15.360	2,807
2022-09-20	16.720	16.720	16.640	16.700	15.179	4,274
2022-09-19	16.590	16.970	16.590	16.960	15.415	1,604
2022-09-16	16.670	16.720	16.670	16.720	15.197	626
2022-09-15	17.130	17.130	17.130	17.130	15.570	285
2022-09-14	16.800	16.870	16.770	16.770	15.242	2,489
2022-09-13	17.310	17.310	16.960	16.960	15.415	1,510
2022-09-12	17.670	17.730	17.620	17.730	16.115	4,216
2022-09-09	17.420	17.610	17.420	17.610	16.006	1,187
2022-09-08	17.280	17.330	17.280	17.330	15.751	8,028
2022-09-07	16.860	17.150	16.860	17.120	15.560	615
2022-09-06	17.050	17.050	16.860	16.860	15.324	540
2022-09-02	17.270	17.420	17.060	17.060	15.506	3,277
2022-09-01	17.040	17.040	17.040	17.040	15.488	218
2022-08-31	17.090	17.240	17.090	17.240	15.669	361
2022-08-30	17.260	17.260	17.240	17.240	15.547	296
2022-08-29	17.200	17.390	17.200	17.250	15.556	4,377
2022-08-26	17.370	17.580	17.370	17.450	15.736	3,780
2022-08-25	17.620	17.940	17.620	17.940	16.178	1,900
2022-08-24	17.530	17.720	17.530	17.720	15.980	884
2022-08-23	17.770	17.770	17.570	17.610	15.881	2,449
2022-08-22	17.750	17.830	17.660	17.680	15.944	4,052
2022-08-19	18.090	18.090	17.990	18.020	16.250	3,787
2022-08-18	18.210	18.380	18.210	18.310	16.512	3,847
2022-08-17	18.320	18.330	18.200	18.320	16.521	3,205
2022-08-16	18.440	18.440	18.280	18.390	16.584	6,384
2022-08-15	18.350	18.470	18.350	18.430	16.620	787
2022-08-12	18.210	18.360	18.210	18.360	16.557	1,430
2022-08-11	18.170	18.330	18.170	18.230	16.440	2,022
2022-08-10	17.650	18.060	17.650	18.020	16.250	8,059
2022-08-09	17.430	17.430	17.360	17.370	15.664	2,034
2022-08-08	17.490	17.490	17.320	17.350	15.646	1,253
2022-08-05	17.330	17.330	17.220	17.220	15.529	3,283
2022-08-04	17.200	17.230	17.130	17.210	15.520	39,619
2022-08-03	17.310	17.350	17.220	17.220	15.529	4,347
2022-08-02	17.100	17.100	17.100	17.100	15.421	326
2022-07-29	17.180	17.310	17.180	17.220	15.529	7,229
2022-07-28	16.770	17.070	16.770	17.060	15.385	3,773
2022-07-27	16.620	16.650	16.580	16.630	14.997	6,953
2022-07-26	16.560	16.560	16.500	16.500	14.880	537
2022-07-25	16.730	16.790	16.730	16.740	15.096	1,202
2022-07-22	16.800	16.840	16.750	16.760	15.114	2,637
2022-07-21	16.750	16.930	16.670	16.930	15.267	3,672
2022-07-20	16.480	16.680	16.390	16.680	15.042	7,519
2022-07-19	16.200	16.490	16.190	16.470	14.853	45,239
2022-07-18	15.970	15.980	15.470	15.500	13.978	19,183
2022-07-15	14.830	15.330	14.830	15.330	13.825	5,257
2022-07-14	14.790	14.790	14.490	14.610	13.175	4,890
2022-07-13	15.040	15.100	14.980	15.070	13.590	1,853
2022-07-12	15.420	15.460	15.150	15.200	13.707	1,543
2022-07-11	15.280	15.280	15.200	15.200	13.707	1,021
2022-07-08	15.310	15.310	15.310	15.310	13.806	133
2022-07-07	15.490	15.500	15.310	15.500	13.978	2,025
2022-07-06	15.490	15.490	15.200	15.200	13.707	1,223
2022-07-05	15.030	15.430	15.000	15.430	13.915	4,025
2022-07-04	15.120	15.450	15.120	15.350	13.843	1,607

← NewerPage 18 of 20 · 1,152 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.