GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	38.250	38.620	38.090	38.220	37.488	6,499
2025-10-31	38.200	38.510	38.200	38.450	37.714	17,063
2025-10-30	38.250	39.250	38.130	38.460	37.724	22,730
2025-10-29	38.710	38.770	37.970	38.090	37.361	15,185
2025-10-28	38.690	38.860	38.430	38.620	37.881	13,240
2025-10-27	38.320	38.750	38.320	38.490	37.753	81,174
2025-10-24	36.980	38.200	36.980	38.200	37.469	14,005
2025-10-23	36.440	36.750	36.380	36.590	35.890	7,497
2025-10-22	37.100	37.100	36.200	36.230	35.537	15,488
2025-10-21	37.500	38.000	37.010	37.010	36.302	24,244
2025-10-20	36.880	37.300	36.880	37.210	36.498	8,646
2025-10-17	36.850	36.850	36.050	36.600	35.899	129,194
2025-10-16	37.580	38.040	36.840	36.960	36.253	79,482
2025-10-15	37.860	38.060	37.260	37.480	36.763	31,283
2025-10-14	37.540	38.270	36.260	37.640	36.920	167,115
2025-10-10	38.380	38.570	37.230	37.450	36.733	18,581
2025-10-09	37.800	38.020	37.800	38.020	37.292	5,544
2025-10-08	38.380	38.430	37.790	37.930	37.204	20,592
2025-10-07	39.090	39.180	38.200	38.450	37.714	34,859
2025-10-06	38.920	39.070	38.120	38.840	38.097	9,772
2025-10-03	37.960	38.650	37.930	38.520	37.783	29,168
2025-10-02	38.240	38.440	37.670	38.040	37.312	11,267
2025-10-01	38.630	38.740	38.310	38.310	37.577	27,653
2025-09-30	39.100	39.270	38.390	38.870	38.126	14,373
2025-09-29	39.420	39.430	38.990	39.230	38.479	14,068
2025-09-26	39.150	39.370	39.100	39.190	38.440	140,850
2025-09-25	38.300	38.780	38.160	38.780	38.038	6,649
2025-09-24	39.540	39.540	38.710	38.710	37.969	24,667
2025-09-23	39.350	40.230	39.250	39.420	38.665	18,664
2025-09-22	38.950	39.340	38.950	39.340	38.587	9,150
2025-09-19	39.100	39.500	39.100	39.290	38.538	8,399
2025-09-18	38.690	39.390	38.690	39.300	38.548	18,131
2025-09-17	38.560	38.940	38.500	38.760	38.018	16,262
2025-09-16	38.700	38.700	38.100	38.440	37.704	3,011
2025-09-15	38.040	38.650	38.040	38.420	37.685	19,281
2025-09-12	38.270	38.270	37.940	38.110	37.381	60,696
2025-09-11	37.500	38.690	37.500	38.360	37.626	7,198
2025-09-10	37.330	37.780	37.210	37.610	36.890	39,655
2025-09-09	36.030	37.360	36.030	37.330	36.615	38,448
2025-09-08	36.120	36.230	35.900	36.230	35.537	5,153
2025-09-05	36.600	36.750	35.550	36.120	35.429	33,130
2025-09-04	36.000	36.560	35.820	36.560	35.860	5,657
2025-09-03	35.440	35.750	35.320	35.580	34.899	5,120
2025-09-02	35.860	35.860	35.340	35.680	34.997	37,918
2025-08-29	36.560	36.560	36.180	36.410	35.713	3,661
2025-08-28	36.570	36.700	36.500	36.630	35.736	4,416
2025-08-27	36.770	36.770	36.500	36.680	35.784	10,008
2025-08-26	35.980	36.560	35.920	36.560	35.667	5,388
2025-08-25	36.080	36.410	36.080	36.120	35.238	16,672
2025-08-22	35.320	36.370	35.240	36.290	35.404	35,336
2025-08-21	35.270	35.270	34.940	34.960	34.106	2,525
2025-08-20	35.260	35.300	34.750	35.200	34.341	8,008
2025-08-19	35.650	35.650	35.100	35.260	34.399	5,484
2025-08-18	35.480	35.740	35.420	35.720	34.848	6,685
2025-08-15	36.460	36.460	35.760	35.760	34.887	5,547
2025-08-14	36.130	36.520	36.130	36.520	35.628	5,262
2025-08-13	36.380	36.580	36.000	36.440	35.550	11,005
2025-08-12	35.700	36.600	35.700	36.350	35.463	19,542
2025-08-11	35.270	35.270	35.110	35.190	34.331	2,980
2025-08-08	35.200	35.470	35.200	35.260	34.399	3,518

← NewerPage 5 of 20 · 1,150 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.