GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.280	44.510	44.150	44.510	44.102	11,079
2026-04-23	45.030	45.230	44.290	44.680	44.271	24,864
2026-04-22	44.920	45.110	44.780	44.820	44.410	29,863
2026-04-21	45.370	45.670	44.340	44.480	44.073	24,296
2026-04-20	44.450	45.170	44.380	45.160	44.746	19,799
2026-04-17	43.790	44.500	43.790	44.400	43.993	22,270
2026-04-16	43.430	43.540	43.090	43.180	42.785	29,098
2026-04-15	43.920	44.500	43.090	43.200	42.804	19,022
2026-04-14	42.900	43.860	42.850	43.840	43.439	25,699
2026-04-13	42.000	43.040	41.700	42.760	42.368	68,071
2026-04-10	43.300	43.610	43.050	43.560	43.161	20,310
2026-04-09	43.320	43.620	43.100	43.420	43.022	19,158
2026-04-08	41.490	41.490	41.490	41.490	41.110	0
2026-04-07	41.190	41.640	40.940	41.490	41.110	35,134
2026-04-06	41.580	41.890	41.450	41.630	41.249	20,017
2026-04-02	40.220	41.650	40.130	41.650	41.269	30,743
2026-04-01	40.800	40.800	40.800	40.800	40.426	0
2026-03-31	39.410	40.800	39.130	40.800	40.426	37,971
2026-03-30	39.020	39.250	38.610	38.850	38.494	32,109
2026-03-27	39.150	39.220	38.490	38.600	38.247	41,735
2026-03-26	40.230	40.420	39.360	39.540	39.178	46,074
2026-03-25	40.770	41.030	40.210	40.480	40.109	46,611
2026-03-24	39.350	40.380	39.350	40.180	39.812	42,242
2026-03-23	39.990	40.680	39.960	39.970	39.604	29,289
2026-03-20	38.930	39.780	38.770	39.170	38.811	69,577
2026-03-19	38.370	39.200	38.120	38.940	38.583	30,656
2026-03-18	38.620	39.140	38.620	38.730	38.375	25,272
2026-03-17	38.730	39.250	38.730	38.850	38.494	9,161
2026-03-16	38.300	38.730	38.100	38.210	37.860	16,800
2026-03-13	38.050	38.360	37.570	37.630	37.285	14,117
2026-03-12	39.140	39.140	37.850	37.910	37.563	64,670
2026-03-11	40.030	40.030	39.050	39.600	39.237	106,725
2026-03-10	40.160	40.700	39.820	40.120	39.753	29,732
2026-03-09	39.000	40.180	38.300	40.000	39.634	106,312
2026-03-06	39.350	39.740	38.700	39.440	39.079	172,392
2026-03-05	41.360	41.560	39.650	40.300	39.931	12,796
2026-03-04	41.860	42.160	41.550	41.900	41.516	13,057
2026-03-03	40.410	41.800	39.780	41.570	41.189	29,979
2026-03-02	40.770	42.110	40.500	41.610	41.229	45,504
2026-02-27	43.900	43.900	41.250	41.450	40.853	58,346
2026-02-26	44.800	45.060	44.560	44.770	44.125	13,705
2026-02-25	44.140	44.430	43.990	44.370	43.731	3,161
2026-02-24	42.830	43.890	42.710	43.590	42.962	12,689
2026-02-23	44.640	44.640	42.700	43.040	42.420	3,495
2026-02-20	43.900	44.440	43.590	44.440	43.800	13,161
2026-02-19	44.900	44.900	43.950	44.180	43.544	10,803
2026-02-18	44.320	45.620	44.320	45.030	44.381	13,186
2026-02-17	43.770	44.240	43.770	44.210	43.573	1,550
2026-02-13	43.760	43.760	42.000	43.500	42.873	23,339
2026-02-12	45.880	46.470	43.740	43.750	43.120	6,352
2026-02-11	46.200	46.460	45.360	45.640	44.983	2,580
2026-02-10	45.950	46.380	45.130	45.760	45.101	8,424
2026-02-09	44.900	45.790	44.900	45.620	44.963	7,847
2026-02-06	43.850	44.990	43.850	44.920	44.273	11,090
2026-02-05	43.900	43.900	42.550	43.010	42.390	7,960
2026-02-04	45.420	45.420	43.250	44.090	43.455	19,289
2026-02-03	45.750	46.500	44.480	45.400	44.746	14,309
2026-02-02	45.340	45.760	44.290	45.700	45.042	2,662
2026-01-30	45.340	45.690	45.000	45.190	44.539	12,266
2026-01-29	45.900	46.080	44.900	45.370	44.716	6,066

← NewerPage 3 of 5 · 250 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.