APPLE (aapl) BMO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.530	11.530	11.530	11.530	11.520	0
2026-07-17	11.530	11.530	11.530	11.530	11.520	0
2026-07-16	11.530	11.530	11.530	11.530	11.520	0
2026-07-15	11.530	11.530	11.530	11.530	11.520	0
2026-07-14	11.530	11.530	11.530	11.530	11.520	0
2026-07-13	11.530	11.530	11.530	11.530	11.520	0
2026-07-10	11.450	11.530	11.450	11.530	11.520	430
2026-07-09	11.430	11.430	11.430	11.430	11.420	0
2026-07-08	11.430	11.430	11.430	11.430	11.420	0
2026-07-07	11.430	11.430	11.430	11.430	11.420	0
2026-07-06	10.740	10.740	10.740	10.740	10.731	0
2026-07-03	10.740	10.740	10.740	10.740	10.731	0
2026-07-02	10.740	10.740	10.740	10.740	10.731	0
2026-06-30	10.740	10.740	10.740	10.740	10.731	0
2026-06-29	10.740	10.740	10.740	10.740	10.731	0
2026-06-26	10.740	10.740	10.740	10.740	10.731	0
2026-06-25	10.100	10.740	10.100	10.740	10.731	102
2026-06-24	11.380	11.380	11.380	11.380	11.370	0
2026-06-23	11.380	11.380	11.380	11.380	11.370	0
2026-06-22	11.380	11.380	11.380	11.380	11.370	0
2026-06-19	11.380	11.380	11.380	11.380	11.370	0
2026-06-18	11.380	11.380	11.380	11.380	11.370	0
2026-06-17	11.380	11.380	11.380	11.380	11.370	0
2026-06-16	11.380	11.380	11.380	11.380	11.370	0
2026-06-15	11.380	11.380	11.380	11.380	11.370	0
2026-06-12	11.380	11.380	11.380	11.380	11.370	0
2026-06-11	11.380	11.380	11.380	11.380	11.370	0
2026-06-10	11.380	11.380	11.380	11.380	11.370	0
2026-06-09	11.380	11.380	11.380	11.380	11.370	0
2026-06-08	11.380	11.380	11.380	11.380	11.370	0
2026-06-05	11.380	11.380	11.380	11.380	11.370	0
2026-06-04	11.370	11.380	11.370	11.380	11.370	10,050
2026-06-03	11.410	11.410	11.410	11.410	11.400	0
2026-06-02	11.410	11.410	11.410	11.410	11.400	0
2026-06-01	11.410	11.410	11.410	11.410	11.400	0
2026-05-29	11.500	11.500	11.410	11.410	11.400	1,500
2026-05-28	11.260	11.260	11.260	11.260	11.250	0
2026-05-27	11.290	11.290	11.260	11.260	11.250	266
2026-05-26	11.370	11.370	11.260	11.260	11.250	100
2026-05-25	11.280	11.280	11.280	11.280	11.270	0
2026-05-22	11.340	11.340	11.280	11.280	11.270	200
2026-05-21	10.910	10.910	10.910	10.910	10.901	0
2026-05-20	10.910	10.910	10.910	10.910	10.901	0
2026-05-19	10.970	10.970	10.850	10.910	10.901	950
2026-05-15	10.870	10.980	10.870	10.980	10.971	200
2026-05-14	10.950	10.950	10.950	10.950	10.941	0
2026-05-13	10.860	10.950	10.860	10.950	10.941	125
2026-05-12	10.750	10.750	10.750	10.750	10.741	0
2026-05-11	10.750	10.750	10.750	10.750	10.741	0
2026-05-08	10.770	10.770	10.750	10.750	10.731	150
2026-05-07	10.650	10.650	10.520	10.520	10.501	100
2026-05-06	10.260	10.260	10.260	10.260	10.242	0
2026-05-05	10.260	10.260	10.260	10.260	10.242	0
2026-05-04	10.260	10.260	10.260	10.260	10.242	0
2026-05-01	10.330	10.330	10.260	10.260	10.242	201
2026-04-30	10.030	10.030	9.890	9.890	9.872	500
2026-04-29	9.830	9.890	9.830	9.890	9.872	6,500
2026-04-28	10.000	10.000	10.000	10.000	9.982	0
2026-04-27	10.000	10.000	10.000	10.000	9.982	0
2026-04-24	10.000	10.000	10.000	10.000	9.982	0

← NewerPage 2 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0099 USD
2026-05-11	0.0099 USD
2026-02-09	0.0095 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.