GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.480	29.560	28.940	29.080	28.231	30,145
2025-05-09	28.000	28.080	27.900	27.920	27.105	8,763
2025-05-08	27.680	28.110	27.520	27.880	27.066	13,372
2025-05-07	27.340	27.340	27.010	27.200	26.406	11,962
2025-05-06	27.110	27.350	27.000	27.000	26.212	36,399
2025-05-05	27.640	27.850	27.480	27.560	26.755	24,059
2025-05-02	27.900	27.930	27.760	27.920	27.105	8,278
2025-05-01	27.050	27.430	26.960	27.340	26.542	9,129
2025-04-30	26.380	27.000	26.230	27.000	26.212	21,326
2025-04-29	26.850	27.100	26.680	27.100	26.309	20,792
2025-04-28	27.000	27.310	26.820	26.990	26.202	21,478
2025-04-25	26.880	27.080	26.720	26.910	26.124	105,660
2025-04-24	26.130	26.920	25.880	26.890	26.105	43,234
2025-04-23	26.500	27.120	26.040	26.110	25.348	92,106
2025-04-22	25.000	25.650	25.000	25.650	24.901	27,066
2025-04-21	25.000	25.010	24.500	24.710	23.989	14,528
2025-04-17	24.830	25.350	24.640	25.150	24.416	33,834
2025-04-16	24.990	25.020	24.280	24.590	23.872	20,083
2025-04-15	25.060	25.520	25.050	25.090	24.358	26,643
2025-04-14	25.100	25.150	24.600	24.810	24.086	29,833
2025-04-11	24.050	24.550	23.650	24.410	23.697	34,071
2025-04-10	24.700	24.700	23.500	24.160	23.455	30,415
2025-04-09	22.350	25.690	22.180	25.570	24.824	102,316
2025-04-08	24.140	24.220	22.380	22.810	22.144	93,650
2025-04-07	22.020	23.890	21.750	22.840	22.173	104,029
2025-04-04	24.230	24.230	22.760	23.200	22.523	164,496
2025-04-03	26.210	26.210	25.200	25.340	24.600	59,735
2025-04-02	27.240	27.960	27.240	27.860	27.047	45,606
2025-04-01	26.600	27.200	26.360	27.040	26.251	16,077
2025-03-31	26.250	27.020	26.130	27.020	26.231	13,828
2025-03-28	27.560	27.570	26.550	26.830	26.047	23,775
2025-03-27	27.940	27.940	27.280	27.570	26.765	55,188
2025-03-26	28.910	29.260	28.200	28.370	27.542	23,413
2025-03-25	28.720	28.980	28.550	28.980	28.134	55,144
2025-03-24	28.420	28.750	28.370	28.700	27.862	15,106
2025-03-21	27.910	28.010	27.270	27.950	27.134	21,289
2025-03-20	27.390	28.080	27.390	27.850	27.037	193,744
2025-03-19	27.190	27.830	26.930	27.560	26.755	12,725
2025-03-18	27.290	27.300	27.020	27.270	26.474	18,534
2025-03-17	27.010	27.510	26.860	27.300	26.503	24,085
2025-03-14	26.410	26.820	26.180	26.800	26.018	14,064
2025-03-13	26.530	26.530	25.730	25.960	25.202	15,912
2025-03-12	27.010	27.010	26.220	26.510	25.736	41,434
2025-03-11	26.490	26.650	26.000	26.280	25.513	121,723
2025-03-10	26.800	27.000	25.880	26.330	25.561	44,542
2025-03-07	28.130	28.130	26.960	27.700	26.891	40,627
2025-03-06	28.810	29.000	27.960	28.040	27.221	56,138
2025-03-05	28.820	29.540	28.820	29.330	28.474	10,076
2025-03-04	30.870	30.870	30.870	30.870	29.969	0
2025-03-03	30.870	30.870	30.870	30.870	29.969	0
2025-02-28	30.200	30.870	30.050	30.870	29.969	14,965
2025-02-27	30.520	30.950	30.080	30.140	29.118	36,307
2025-02-26	30.500	30.810	30.490	30.640	29.601	17,040
2025-02-25	31.280	31.280	30.030	30.470	29.437	15,174
2025-02-24	31.130	31.420	30.520	31.000	29.949	28,420
2025-02-21	32.050	32.050	30.980	31.000	29.949	13,610
2025-02-20	33.200	33.200	31.380	31.860	30.780	69,037
2025-02-19	33.030	33.270	32.910	33.160	32.036	41,515
2025-02-18	32.930	33.300	32.890	33.300	32.171	29,967
2025-02-14	32.250	32.840	32.250	32.810	31.698	18,554

← NewerPage 7 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.