GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	29.770	29.770	29.170	29.310	28.175	6,560
2024-11-15	29.320	29.660	29.320	29.620	28.472	7,498
2024-11-14	29.840	29.880	29.250	29.360	28.223	7,558
2024-11-13	29.630	30.050	29.610	29.650	28.501	6,984
2024-11-12	29.920	29.940	29.500	29.560	28.415	11,500
2024-11-11	29.940	30.140	29.750	30.000	28.838	48,396
2024-11-08	29.150	29.650	29.150	29.430	28.290	7,160
2024-11-07	29.390	29.450	29.040	29.040	27.915	10,283
2024-11-06	28.290	29.820	27.940	29.760	28.607	52,043
2024-11-05	25.600	26.280	25.600	26.280	25.262	8,732
2024-11-04	25.750	25.750	25.470	25.500	24.512	4,216
2024-11-01	26.170	26.240	25.910	25.920	24.916	1,707
2024-10-31	26.010	26.010	25.720	25.850	24.849	2,986
2024-10-30	26.310	26.310	26.160	26.180	25.166	1,405
2024-10-29	26.220	26.260	26.090	26.160	25.147	1,509
2024-10-28	25.720	26.140	25.700	26.120	25.108	5,361
2024-10-25	26.290	26.290	25.510	25.600	24.608	11,252
2024-10-24	25.890	26.190	25.880	26.190	25.175	15,057
2024-10-23	25.920	25.920	25.640	25.820	24.820	8,085
2024-10-22	25.790	25.910	25.620	25.870	24.868	13,808
2024-10-21	26.230	26.230	25.820	25.820	24.820	5,524
2024-10-18	26.420	26.450	26.310	26.370	25.348	3,887
2024-10-17	26.590	26.610	26.420	26.420	25.396	3,024
2024-10-16	26.380	26.720	26.310	26.450	25.425	6,471
2024-10-15	26.760	26.760	25.780	26.050	25.041	23,798
2024-10-11	25.380	25.820	25.380	25.800	24.800	11,444
2024-10-10	25.100	25.180	24.950	25.180	24.205	4,150
2024-10-09	24.970	25.240	24.850	25.220	24.243	4,811
2024-10-08	24.650	24.800	24.640	24.790	23.830	2,127
2024-10-07	24.570	24.870	24.500	24.700	23.743	5,218
2024-10-04	24.550	24.750	24.270	24.730	23.772	9,071
2024-10-03	24.430	24.430	24.190	24.280	23.339	3,159
2024-10-02	24.620	24.640	24.500	24.520	23.570	8,654
2024-10-01	24.460	24.580	24.250	24.520	23.570	14,105
2024-09-30	24.660	24.740	24.550	24.740	23.782	1,470
2024-09-27	25.140	25.190	24.840	24.910	23.945	7,823
2024-09-26	24.740	24.840	24.740	24.840	23.878	1,047
2024-09-25	24.940	25.010	24.490	24.520	23.570	8,038
2024-09-24	24.820	24.870	24.680	24.870	23.907	3,106
2024-09-23	24.890	25.020	24.810	24.860	23.897	2,247
2024-09-20	25.220	25.220	24.780	24.900	23.935	7,677
2024-09-19	24.830	25.270	24.830	25.170	24.195	13,132
2024-09-18	24.140	24.450	24.090	24.200	23.262	2,550
2024-09-17	24.460	24.470	24.220	24.260	23.320	17,362
2024-09-16	24.150	24.300	24.020	24.250	23.311	4,367
2024-09-13	23.900	24.000	23.900	23.930	23.003	3,002
2024-09-12	23.500	23.700	23.370	23.700	22.782	11,678
2024-09-11	23.000	23.570	22.870	23.570	22.657	20,832
2024-09-10	24.590	24.590	23.100	23.340	22.436	28,902
2024-09-09	24.450	24.630	24.400	24.440	23.493	6,574
2024-09-06	23.950	24.000	23.860	24.000	23.070	10,958
2024-09-05	24.560	24.690	24.240	24.390	23.445	7,888
2024-09-04	24.550	24.780	24.480	24.510	23.560	18,158
2024-09-03	25.060	25.060	24.330	24.420	23.474	16,956
2024-08-30	25.430	25.560	25.290	25.560	24.570	3,935
2024-08-29	25.300	25.640	25.150	25.530	24.398	9,982
2024-08-28	25.310	25.310	24.980	25.150	24.034	12,288
2024-08-27	25.410	25.570	25.360	25.390	24.264	4,851
2024-08-26	25.570	25.610	25.310	25.370	24.245	4,977
2024-08-23	25.050	25.600	25.050	25.510	24.378	20,275

← NewerPage 9 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.