GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	50.830	50.830	50.830	50.830	50.593	0
2026-07-20	50.830	50.830	50.830	50.830	50.593	0
2026-07-17	51.230	51.760	50.120	50.830	50.593	52,599
2026-07-16	54.760	54.760	52.160	52.330	52.086	15,899
2026-07-15	54.230	55.000	53.390	54.990	54.733	24,100
2026-07-14	52.090	54.370	52.010	54.370	54.116	24,800
2026-07-13	50.650	50.650	50.650	50.650	50.413	5,600
2026-07-10	50.600	50.860	50.200	50.650	50.413	58,031
2026-07-09	49.950	50.830	49.950	50.770	50.533	10,100
2026-07-08	50.010	50.010	50.010	50.010	49.776	6,200
2026-07-07	50.010	50.010	50.010	50.010	49.776	8,700
2026-07-06	50.010	50.010	50.010	50.010	49.776	8,400
2026-07-03	50.010	50.010	50.010	50.010	49.776	158
2026-07-02	49.180	50.130	48.350	48.960	48.731	19,173
2026-06-30	48.650	48.950	48.190	48.380	48.154	39,411
2026-06-29	48.760	49.180	48.650	48.970	48.741	19,608
2026-06-26	50.160	50.160	48.650	48.650	48.423	80,220
2026-06-25	52.000	52.740	50.830	50.910	50.672	35,909
2026-06-24	51.480	51.980	51.150	51.470	51.230	42,118
2026-06-23	52.160	52.610	51.230	52.500	52.255	41,938
2026-06-22	52.980	52.980	52.290	52.860	52.613	54,034
2026-06-19	53.650	53.650	52.530	52.530	52.285	612
2026-06-18	53.160	53.760	52.400	52.580	52.334	14,395
2026-06-17	52.590	53.610	52.400	52.750	52.504	47,640
2026-06-16	52.090	52.500	52.010	52.250	52.006	69,141
2026-06-15	51.930	52.310	51.570	51.580	51.339	12,548
2026-06-12	50.280	51.350	50.250	50.900	50.662	73,902
2026-06-11	48.110	49.590	47.960	49.550	49.319	79,444
2026-06-10	48.810	49.610	47.900	47.940	47.716	63,891
2026-06-09	50.770	50.770	48.250	49.410	49.179	72,463
2026-06-08	50.290	50.800	50.000	50.050	49.816	21,358
2026-06-05	52.400	52.400	49.780	49.790	49.557	50,733
2026-06-04	50.400	52.450	50.300	52.330	52.086	35,518
2026-06-03	50.620	50.620	49.460	50.150	49.916	39,898
2026-06-02	50.000	51.410	50.000	51.020	50.782	13,402
2026-06-01	48.460	50.300	48.460	50.190	49.956	21,609
2026-05-29	48.310	49.120	48.150	48.970	48.522	10,996
2026-05-28	47.170	48.280	47.170	48.280	47.838	13,391
2026-05-27	47.860	47.860	46.830	47.720	47.283	19,535
2026-05-26	48.500	48.530	47.280	47.620	47.184	39,929
2026-05-25	48.500	48.970	47.890	48.870	48.423	7,825
2026-05-22	47.890	48.020	47.550	47.790	47.352	22,918
2026-05-21	47.220	47.750	46.530	47.350	46.916	29,396
2026-05-20	44.960	47.080	44.960	47.080	46.649	26,918
2026-05-19	44.860	45.400	43.830	44.480	44.073	61,748
2026-05-15	46.000	46.000	45.200	45.660	45.242	28,481
2026-05-14	46.240	46.630	46.080	46.420	45.995	18,045
2026-05-13	45.240	45.850	44.820	45.810	45.391	26,570
2026-05-12	45.040	45.420	44.150	45.400	44.984	16,141
2026-05-11	44.960	45.500	44.460	45.360	44.945	28,978
2026-05-08	44.720	44.960	44.550	44.910	44.499	5,603
2026-05-07	45.090	45.260	44.330	44.340	43.934	12,794
2026-05-06	44.650	45.200	44.650	45.040	44.628	22,248
2026-05-05	43.490	44.150	43.490	44.040	43.637	13,259
2026-05-04	44.200	44.200	43.180	43.300	42.904	20,615
2026-05-01	44.130	44.810	44.130	44.310	43.904	24,806
2026-04-30	43.680	44.450	43.680	44.300	43.894	16,799
2026-04-29	44.200	44.200	43.220	43.440	43.042	52,466
2026-04-28	45.050	45.250	44.370	44.440	44.033	31,870
2026-04-27	44.300	45.080	44.300	44.970	44.558	10,884

← NewerPage 2 of 20 · 1,149 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.