GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	45.900	46.080	44.900	45.370	44.716	6,066
2026-01-28	44.810	45.290	44.680	45.290	44.638	26,565
2026-01-27	44.760	45.000	44.760	44.860	44.214	1,741
2026-01-26	44.200	45.110	44.200	45.060	44.411	7,371
2026-01-23	45.470	45.470	44.400	44.470	43.829	15,540
2026-01-22	46.550	46.880	46.080	46.080	45.416	8,399
2026-01-21	45.640	46.780	45.640	46.070	45.406	11,540
2026-01-20	46.300	46.430	45.490	45.510	44.854	14,055
2026-01-19	46.500	46.880	45.740	46.880	46.205	3,322
2026-01-16	47.060	47.060	46.490	46.570	45.899	10,346
2026-01-15	44.730	47.250	44.730	47.010	46.333	25,970
2026-01-14	45.130	45.180	44.500	45.150	44.500	5,489
2026-01-13	45.920	45.920	45.070	45.310	44.657	4,884
2026-01-12	45.010	45.910	45.000	45.900	45.239	12,218
2026-01-09	45.380	45.660	45.160	45.410	44.756	48,071
2026-01-08	45.090	45.680	45.090	45.350	44.697	6,126
2026-01-07	46.000	46.000	45.230	45.580	44.923	6,837
2026-01-06	46.160	46.370	46.090	46.090	45.426	6,969
2026-01-05	44.100	46.500	44.100	45.960	45.298	6,033
2026-01-02	42.870	44.330	42.700	44.330	43.691	7,388
2025-12-31	42.470	42.650	42.470	42.590	41.977	3,928
2025-12-30	43.410	43.410	42.670	42.690	42.075	8,573
2025-12-29	43.800	43.800	43.240	43.240	42.617	91,784
2025-12-24	43.780	44.160	43.780	44.100	43.465	2,469
2025-12-23	43.610	43.840	43.610	43.840	43.209	5,510
2025-12-22	43.450	43.770	43.450	43.550	42.923	8,526
2025-12-19	42.720	43.350	42.720	43.290	42.666	2,967
2025-12-18	42.790	43.140	42.480	42.480	41.868	13,959
2025-12-17	42.940	43.270	42.140	42.280	41.671	16,939
2025-12-16	43.090	43.200	42.390	42.710	42.095	9,250
2025-12-15	43.580	43.670	43.170	43.170	42.548	7,253
2025-12-12	44.240	44.240	43.000	43.050	42.430	16,755
2025-12-11	43.250	44.410	43.250	44.220	43.583	13,910
2025-12-10	42.430	43.430	42.340	43.230	42.607	21,228
2025-12-09	42.130	42.850	42.070	42.520	41.908	13,399
2025-12-08	41.780	42.040	41.700	42.040	41.434	13,414
2025-12-05	40.720	41.440	40.720	41.420	40.823	20,951
2025-12-04	40.600	40.810	40.530	40.650	40.064	9,892
2025-12-03	40.080	40.600	40.010	40.560	39.976	11,433
2025-12-02	39.330	39.740	39.300	39.570	39.000	5,102
2025-12-01	39.910	39.970	39.330	39.360	38.607	21,452
2025-11-28	39.900	40.260	39.870	40.170	39.401	7,084
2025-11-27	39.750	39.990	39.750	39.990	39.225	1,159
2025-11-26	39.330	39.810	39.330	39.630	38.871	7,627
2025-11-25	38.540	39.070	38.540	39.010	38.263	8,869
2025-11-24	37.990	38.530	37.740	38.420	37.685	17,596
2025-11-21	37.610	37.890	36.830	37.710	36.988	12,357
2025-11-20	38.720	39.590	37.610	37.620	36.900	30,424
2025-11-19	37.830	38.250	37.800	38.230	37.498	13,576
2025-11-18	37.520	38.230	37.290	37.810	37.086	17,945
2025-11-17	38.410	38.550	37.580	37.730	37.008	180,773
2025-11-14	38.650	38.870	37.940	38.450	37.714	17,417
2025-11-13	40.710	40.710	39.200	39.240	38.489	16,082
2025-11-12	39.500	40.810	39.500	40.810	40.029	198,612
2025-11-11	38.860	39.460	38.750	39.430	38.675	10,196
2025-11-10	38.430	39.130	38.430	38.830	38.087	18,213
2025-11-07	37.840	38.250	37.220	38.250	37.518	14,103
2025-11-06	38.250	38.500	37.840	38.350	37.616	7,048
2025-11-05	38.250	38.730	38.010	38.600	37.861	15,347
2025-11-04	37.760	39.060	37.660	38.510	37.773	13,164

← NewerPage 4 of 5 · 251 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.