GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.740	35.800	35.170	35.210	34.350	8,934
2025-08-06	35.250	35.590	35.250	35.410	34.545	6,307
2025-08-05	35.010	35.340	35.010	35.310	34.448	3,856
2025-08-01	34.720	34.910	34.000	34.690	33.843	11,891
2025-07-31	35.670	35.800	35.370	35.370	34.506	4,605
2025-07-30	35.900	36.040	35.430	35.690	34.819	9,063
2025-07-29	35.650	35.930	35.490	35.810	34.936	7,018
2025-07-28	35.780	35.810	35.410	35.430	34.565	2,594
2025-07-25	35.460	35.710	35.300	35.710	34.838	9,364
2025-07-24	35.210	35.550	35.040	35.210	34.350	9,961
2025-07-23	34.480	35.180	34.400	35.100	34.243	10,667
2025-07-22	34.370	34.510	33.980	34.350	33.511	9,205
2025-07-21	34.600	34.890	34.540	34.610	33.765	6,520
2025-07-18	34.660	34.770	34.260	34.700	33.853	7,621
2025-07-17	34.980	35.150	34.540	34.550	33.706	9,578
2025-07-16	34.760	34.760	33.930	34.640	33.794	23,604
2025-07-15	35.030	35.030	34.360	34.410	33.570	15,479
2025-07-14	34.520	34.920	34.500	34.910	34.058	10,089
2025-07-11	34.320	34.560	34.320	34.470	33.628	10,692
2025-07-10	34.270	34.770	34.180	34.720	33.872	10,686
2025-07-09	34.280	34.380	34.110	34.110	33.277	33,559
2025-07-08	34.510	34.510	34.010	34.180	33.346	10,017
2025-07-07	35.390	35.420	34.660	34.830	33.980	40,023
2025-07-04	36.000	36.000	35.600	35.800	34.926	1,341
2025-07-03	35.270	35.540	35.060	35.520	34.653	15,156
2025-07-02	34.620	35.230	34.620	35.110	34.253	14,035
2025-06-30	35.000	35.010	34.480	34.790	33.941	12,639
2025-06-27	33.980	34.060	33.670	33.910	33.082	32,920
2025-06-26	32.870	33.830	32.870	33.760	32.936	36,858
2025-06-25	32.670	32.900	32.530	32.900	32.097	7,143
2025-06-24	32.150	32.560	32.150	32.540	31.746	19,252
2025-06-23	31.350	31.730	31.000	31.730	30.955	17,058
2025-06-20	31.000	31.530	31.000	31.470	30.702	31,915
2025-06-19	31.500	31.500	30.510	30.680	29.931	4,026
2025-06-18	30.880	31.410	30.800	31.230	30.468	19,434
2025-06-17	30.810	30.980	30.670	30.670	29.921	6,233
2025-06-16	30.400	31.010	30.400	30.770	30.019	8,118
2025-06-13	30.370	30.440	29.970	30.140	29.404	8,081
2025-06-12	30.540	30.760	30.540	30.720	29.970	6,455
2025-06-11	30.180	30.930	30.180	30.700	29.950	10,021
2025-06-10	30.130	30.220	30.070	30.200	29.463	4,039
2025-06-09	30.080	30.370	30.080	30.190	29.453	10,131
2025-06-06	30.270	30.500	29.990	30.210	29.472	15,827
2025-06-05	29.630	29.940	29.630	29.840	29.111	18,761
2025-06-04	29.530	29.570	29.480	29.480	28.760	1,840
2025-06-03	29.300	29.740	29.300	29.680	28.955	4,189
2025-06-02	29.460	29.460	29.150	29.410	28.692	87,622
2025-05-30	29.430	29.650	29.230	29.550	28.829	5,591
2025-05-29	29.600	29.740	29.530	29.690	28.823	8,624
2025-05-28	30.170	30.350	29.860	29.960	29.085	7,315
2025-05-27	29.950	30.310	29.940	30.290	29.406	5,663
2025-05-26	30.170	30.340	29.430	30.250	29.367	3,035
2025-05-23	28.800	29.520	28.800	29.470	28.610	4,850
2025-05-22	29.300	29.580	29.150	29.400	28.542	7,881
2025-05-21	29.820	30.010	29.170	29.170	28.318	6,704
2025-05-20	29.670	29.950	29.650	29.810	28.940	61,408
2025-05-16	30.250	30.480	30.250	30.410	29.522	19,634
2025-05-15	30.160	30.380	30.110	30.310	29.425	29,840
2025-05-14	29.830	30.240	29.820	30.240	29.357	5,580
2025-05-13	29.440	29.900	29.440	29.760	28.891	18,180

← NewerPage 6 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.