GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	32.330	32.330	31.800	32.230	31.137	30,318
2025-02-12	31.780	32.230	31.780	32.120	31.031	41,917
2025-02-11	32.200	32.200	31.920	32.110	31.021	22,157
2025-02-10	32.870	32.870	32.060	32.230	31.137	20,740
2025-02-07	32.850	32.880	32.430	32.560	31.456	9,957
2025-02-06	32.110	32.680	32.110	32.650	31.543	11,197
2025-02-05	31.720	32.060	31.600	32.040	30.954	18,388
2025-02-04	31.450	31.630	31.390	31.500	30.432	18,475
2025-02-03	30.930	31.620	30.880	31.390	30.326	22,119
2025-01-31	32.150	32.170	31.680	31.800	30.722	4,317
2025-01-30	32.000	32.250	31.900	32.110	31.021	4,496
2025-01-29	31.710	32.130	31.660	31.700	30.625	9,749
2025-01-28	31.400	31.730	31.400	31.680	30.606	15,803
2025-01-27	31.270	31.460	31.160	31.400	30.335	12,247
2025-01-24	31.350	31.740	31.330	31.630	30.558	7,273
2025-01-23	31.510	32.060	31.510	31.740	30.664	13,628
2025-01-22	31.500	31.510	31.330	31.460	30.393	20,964
2025-01-21	30.450	31.560	30.290	31.560	30.490	49,785
2025-01-20	32.040	32.040	32.040	32.040	30.954	300
2025-01-17	30.620	31.150	30.590	31.150	30.094	32,487
2025-01-16	30.310	30.570	30.230	30.430	29.398	26,909
2025-01-15	29.760	30.210	29.600	30.110	29.089	72,322
2025-01-14	28.180	28.510	28.150	28.420	27.456	11,369
2025-01-13	27.660	28.070	27.660	27.960	27.012	15,324
2025-01-10	28.750	28.750	27.750	27.870	26.925	82,813
2025-01-09	28.840	29.520	28.840	29.350	28.355	4,127
2025-01-08	28.830	28.850	28.500	28.830	27.853	8,692
2025-01-07	29.130	29.150	28.310	28.800	27.824	13,173
2025-01-06	29.100	29.370	28.850	29.010	28.026	8,810
2025-01-03	28.800	28.860	28.490	28.820	27.843	11,251
2025-01-02	28.570	28.970	28.400	28.600	27.630	11,765
2024-12-31	28.570	28.570	28.370	28.480	27.514	2,866
2024-12-30	28.450	28.650	28.440	28.570	27.601	10,637
2024-12-27	28.840	28.940	28.420	28.680	27.708	8,564
2024-12-24	28.490	28.940	28.490	28.940	27.959	13,816
2024-12-23	28.200	28.420	28.000	28.420	27.456	18,217
2024-12-20	27.570	28.520	27.570	28.190	27.234	611
2024-12-19	27.900	28.150	27.570	27.600	26.664	126,198
2024-12-18	28.580	28.850	27.170	27.460	26.529	16,989
2024-12-17	28.610	28.720	28.570	28.650	27.679	194,378
2024-12-16	29.150	29.270	28.860	29.250	28.258	10,526
2024-12-13	29.480	29.560	29.150	29.150	28.162	6,955
2024-12-12	29.400	29.580	29.380	29.510	28.509	1,666
2024-12-11	29.440	29.540	29.240	29.490	28.490	6,431
2024-12-10	29.370	29.570	29.140	29.140	28.152	5,652
2024-12-09	29.900	29.960	29.600	29.600	28.596	4,996
2024-12-06	29.650	29.880	29.610	29.880	28.867	4,388
2024-12-05	29.960	30.180	29.760	29.760	28.751	11,055
2024-12-04	29.910	29.920	29.770	29.820	28.809	10,180
2024-12-03	30.390	30.390	29.940	30.020	29.002	11,093
2024-12-02	30.310	30.350	29.980	30.010	28.993	13,100
2024-11-29	30.200	30.510	30.200	30.510	29.328	5,834
2024-11-28	30.690	30.690	29.900	29.940	28.780	1,426
2024-11-27	30.350	30.450	30.100	30.160	28.992	7,194
2024-11-26	29.660	30.230	29.600	30.120	28.953	17,203
2024-11-25	30.560	30.560	29.860	30.070	28.905	31,876
2024-11-22	29.800	30.080	29.800	30.050	28.886	7,655
2024-11-21	29.230	29.850	29.230	29.730	28.578	12,555
2024-11-20	29.030	29.170	28.780	29.010	27.886	7,328
2024-11-19	28.870	29.080	28.760	29.010	27.886	13,590

← NewerPage 8 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.