GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	15.420	15.450	15.120	15.380	13.870	4,388
2022-06-29	15.950	15.950	15.760	15.770	14.221	16,555
2022-06-28	15.910	15.980	15.580	15.580	14.050	4,673
2022-06-27	15.760	15.760	15.550	15.570	14.041	1,044
2022-06-24	15.190	15.650	15.190	15.650	14.113	6,477
2022-06-23	14.790	14.840	14.550	14.820	13.365	9,277
2022-06-22	14.690	14.830	14.690	14.800	13.347	4,084
2022-06-21	14.970	14.970	14.750	14.820	13.365	6,989
2022-06-20	14.860	14.860	14.860	14.860	13.401	1,506
2022-06-17	14.730	14.780	14.650	14.690	13.247	3,042
2022-06-16	14.680	14.820	14.630	14.790	13.338	5,095
2022-06-15	14.960	15.180	14.850	15.170	13.680	5,154
2022-06-14	14.770	14.860	14.680	14.680	13.238	2,238
2022-06-13	14.650	14.750	14.510	14.710	13.265	6,640
2022-06-10	15.550	15.550	14.930	14.930	13.464	4,121
2022-06-09	16.090	16.110	15.820	15.820	14.266	3,745
2022-06-08	16.350	16.390	16.350	16.390	14.780	2,692
2022-06-07	16.680	16.680	16.680	16.680	15.042	249
2022-06-06	16.830	16.830	16.620	16.620	14.988	438
2022-06-03	16.610	16.620	16.590	16.600	14.970	4,655
2022-06-02	16.820	16.860	16.660	16.860	15.204	4,938
2022-06-01	16.620	16.700	16.540	16.700	15.060	2,607
2022-05-31	16.940	17.110	16.890	17.060	15.385	2,384
2022-05-30	16.600	17.540	16.600	17.540	15.724	1,242
2022-05-27	17.050	17.050	16.880	17.050	15.284	3,456
2022-05-26	16.580	16.900	16.580	16.850	15.105	1,627
2022-05-25	16.330	16.370	16.170	16.350	14.657	2,904
2022-05-24	16.450	16.450	16.000	16.350	14.657	3,835
2022-05-20	16.250	16.250	15.590	15.840	14.200	31,433
2022-05-19	15.900	16.020	15.900	16.000	14.343	7,929
2022-05-18	16.060	16.250	15.880	15.910	14.262	4,925
2022-05-17	16.170	16.280	16.170	16.280	14.594	4,500
2022-05-16	15.790	15.930	15.750	15.890	14.244	5,410
2022-05-13	15.990	16.110	15.850	15.990	14.334	6,615
2022-05-12	15.710	15.710	15.310	15.510	13.904	4,643
2022-05-11	15.950	15.950	15.730	15.730	14.101	1,549
2022-05-10	16.000	16.000	15.720	15.920	14.271	17,694
2022-05-09	16.160	16.320	16.000	16.050	14.388	7,977
2022-05-06	16.050	16.210	16.030	16.030	14.370	811
2022-05-05	16.550	16.550	16.200	16.280	14.594	10,250
2022-05-04	16.520	16.520	16.360	16.370	14.675	2,299
2022-05-03	16.300	16.590	16.300	16.390	14.693	4,172
2022-05-02	16.060	16.190	15.840	16.190	14.513	4,051
2022-04-29	16.560	16.560	15.880	15.890	14.244	5,546
2022-04-28	16.550	16.580	16.230	16.570	14.854	14,744
2022-04-27	16.320	16.480	16.320	16.330	14.639	3,607
2022-04-26	16.400	16.460	16.340	16.340	14.648	1,807
2022-04-25	16.410	16.710	16.320	16.710	14.980	2,492
2022-04-22	17.150	17.160	16.790	16.850	15.105	3,424
2022-04-21	17.970	17.970	17.350	17.390	15.589	2,359
2022-04-20	17.620	17.910	17.600	17.730	15.894	4,389
2022-04-19	17.300	17.500	17.300	17.490	15.679	7,181
2022-04-18	17.000	17.320	16.910	17.140	15.365	8,117
2022-04-14	17.100	17.100	16.700	16.790	15.051	1,701
2022-04-13	16.400	16.800	16.400	16.790	15.051	6,384
2022-04-12	16.950	17.060	16.650	16.680	14.953	3,687
2022-04-11	16.790	17.090	16.740	16.740	15.006	3,651
2022-04-08	16.370	16.830	16.320	16.760	15.024	9,605
2022-04-07	16.170	16.420	16.090	16.400	14.702	3,459
2022-04-06	16.750	16.750	16.450	16.450	14.746	8,607

← NewerPage 19 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.