GOLDMAN SACHS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.710	43.140	41.720	41.720	41.720	3,800
2026-10-15	41.480	41.820	40.910	41.820	41.820	3,666
2026-10-14	41.900	42.520	41.130	41.600	41.600	11,100
2026-10-13	43.650	43.650	42.380	42.390	42.390	32,400
2026-10-09	41.930	42.710	41.930	42.500	42.500	5,600
2026-10-08	41.900	41.950	41.650	41.860	41.860	5,500
2026-10-07	41.840	42.110	41.340	42.110	42.110	4,600
2026-10-06	42.820	43.030	42.590	42.690	42.690	29,300
2026-10-05	42.740	42.740	42.330	42.500	42.500	7,730
2026-10-02	43.040	43.140	42.730	42.920	42.920	7,100
2026-10-01	42.620	42.680	41.910	42.610	42.610	10,600
2026-09-30	43.480	43.480	42.870	43.030	43.030	2,100
2026-09-29	43.490	43.570	43.050	43.570	43.570	2,800
2026-09-28	43.960	43.960	43.530	43.600	43.600	8,000
2026-09-25	43.890	44.210	43.750	44.210	44.210	6,300
2026-09-24	44.000	44.030	43.530	43.870	43.870	7,900
2026-09-23	44.690	45.360	44.480	44.570	44.570	6,500
2026-09-22	45.550	45.550	44.730	45.240	45.240	4,900
2026-09-21	45.510	45.700	44.960	45.700	45.700	4,300
2026-09-18	45.130	45.260	44.770	44.850	44.850	6,000
2026-09-17	44.650	45.450	43.920	45.180	45.180	13,300
2026-09-16	46.530	46.690	44.470	44.640	44.640	10,100
2026-09-15	46.950	46.960	45.440	46.430	46.430	11,100
2026-09-14	47.980	48.150	46.600	46.970	46.970	6,700
2026-09-11	49.500	49.500	48.520	48.920	48.920	4,400
2026-09-10	48.140	48.830	48.140	48.460	48.460	9,700
2026-09-09	48.650	49.370	48.250	49.070	49.070	8,100
2026-09-08	49.210	49.430	49.000	49.150	49.150	2,300
2026-09-04	49.180	49.440	49.060	49.440	49.440	3,200
2026-09-03	50.830	50.830	50.830	50.830	50.830	5,600
2026-09-02	50.830	50.830	50.830	50.830	50.830	6,700
2026-09-01	50.830	50.830	50.830	50.830	50.830	5,900
2026-08-31	50.830	50.830	50.830	50.830	50.593	11,500
2026-08-28	50.830	50.830	50.830	50.830	50.593	0
2026-08-27	50.830	50.830	50.830	50.830	50.593	0
2026-08-26	50.830	50.830	50.830	50.830	50.593	0
2026-08-25	50.830	50.830	50.830	50.830	50.593	0
2026-08-24	50.830	50.830	50.830	50.830	50.593	0
2026-08-21	50.830	50.830	50.830	50.830	50.593	0
2026-08-20	50.830	50.830	50.830	50.830	50.593	0
2026-08-19	50.830	50.830	50.830	50.830	50.593	0
2026-08-18	50.830	50.830	50.830	50.830	50.593	0
2026-08-17	50.830	50.830	50.830	50.830	50.593	0
2026-08-14	50.830	50.830	50.830	50.830	50.593	0
2026-08-13	50.830	50.830	50.830	50.830	50.593	0
2026-08-12	50.830	50.830	50.830	50.830	50.593	0
2026-08-11	50.830	50.830	50.830	50.830	50.593	0
2026-08-10	50.830	50.830	50.830	50.830	50.593	0
2026-08-07	50.830	50.830	50.830	50.830	50.593	0
2026-08-06	50.830	50.830	50.830	50.830	50.593	0
2026-08-05	50.830	50.830	50.830	50.830	50.593	0
2026-08-04	50.830	50.830	50.830	50.830	50.593	0
2026-07-31	50.830	50.830	50.830	50.830	50.593	0
2026-07-30	50.830	50.830	50.830	50.830	50.593	0
2026-07-29	50.830	50.830	50.830	50.830	50.593	0
2026-07-28	50.830	50.830	50.830	50.830	50.593	0
2026-07-27	50.830	50.830	50.830	50.830	50.593	0
2026-07-24	50.830	50.830	50.830	50.830	50.593	0
2026-07-23	50.830	50.830	50.830	50.830	50.593	0
2026-07-22	50.830	50.830	50.830	50.830	50.593	0

Page 1 of 3 · 125 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.