APPLE (aapl) BMO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-04-22 | 10.020 | 10.020 | 10.000 | 10.000 | 9.982 | 100 |
| 2026-04-21 | 9.480 | 9.480 | 9.480 | 9.480 | 9.463 | 0 |
| 2026-04-20 | 9.480 | 9.480 | 9.480 | 9.480 | 9.463 | 0 |
| 2026-04-17 | 9.480 | 9.480 | 9.480 | 9.480 | 9.463 | 0 |
| 2026-04-16 | 9.480 | 9.480 | 9.480 | 9.480 | 9.463 | 0 |
| 2026-04-15 | 9.480 | 9.480 | 9.480 | 9.480 | 9.463 | 0 |
| 2026-04-14 | 9.480 | 9.480 | 9.480 | 9.480 | 9.463 | 0 |
| 2026-04-13 | 9.420 | 9.480 | 9.420 | 9.480 | 9.463 | 1,100 |
| 2026-04-10 | 9.320 | 9.320 | 9.320 | 9.320 | 9.303 | 0 |
| 2026-04-09 | 9.320 | 9.320 | 9.320 | 9.320 | 9.303 | 0 |
| 2026-04-08 | 9.320 | 9.320 | 9.320 | 9.320 | 9.303 | 0 |
| 2026-04-07 | 9.320 | 9.320 | 9.320 | 9.320 | 9.303 | 0 |
| 2026-04-06 | 9.320 | 9.320 | 9.320 | 9.320 | 9.303 | 0 |
| 2026-04-02 | 9.320 | 9.320 | 9.320 | 9.320 | 9.303 | 0 |
| 2026-04-01 | 9.380 | 9.380 | 9.320 | 9.320 | 9.303 | 1,405 |
| 2026-03-31 | 9.310 | 9.310 | 9.030 | 9.030 | 9.014 | 102 |
| 2026-03-30 | 9.030 | 9.030 | 9.030 | 9.030 | 9.014 | 1,408 |
| 2026-03-27 | 9.290 | 9.290 | 9.120 | 9.120 | 9.104 | 250 |
| 2026-03-26 | 9.090 | 9.090 | 9.090 | 9.090 | 9.074 | 0 |
| 2026-03-25 | 9.090 | 9.090 | 9.090 | 9.090 | 9.074 | 0 |
| 2026-03-24 | 9.090 | 9.090 | 9.090 | 9.090 | 9.074 | 0 |
| 2026-03-23 | 9.090 | 9.090 | 9.090 | 9.090 | 9.074 | 0 |
| 2026-03-20 | 9.100 | 9.100 | 9.090 | 9.090 | 9.074 | 100 |
| 2026-03-19 | 9.170 | 9.170 | 9.160 | 9.160 | 9.144 | 140 |
| 2026-03-18 | 9.330 | 9.330 | 9.330 | 9.330 | 9.313 | 0 |
| 2026-03-17 | 9.330 | 9.330 | 9.330 | 9.330 | 9.313 | 101 |
| 2026-03-16 | 9.570 | 9.570 | 9.570 | 9.570 | 9.553 | 0 |
| 2026-03-13 | 9.570 | 9.570 | 9.570 | 9.570 | 9.553 | 0 |
| 2026-03-12 | 9.570 | 9.570 | 9.570 | 9.570 | 9.553 | 0 |
| 2026-03-11 | 9.560 | 9.570 | 9.550 | 9.570 | 9.553 | 300 |
| 2026-03-10 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-03-09 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-03-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-03-05 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-03-04 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-03-03 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-03-02 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-02-27 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 0 |
| 2026-02-26 | 10.000 | 10.000 | 10.000 | 10.000 | 9.982 | 190 |
| 2026-02-25 | 9.790 | 9.790 | 9.790 | 9.790 | 9.773 | 0 |
| 2026-02-24 | 9.790 | 9.790 | 9.790 | 9.790 | 9.773 | 0 |
| 2026-02-23 | 9.800 | 9.800 | 9.790 | 9.790 | 9.773 | 103 |
| 2026-02-20 | 9.710 | 9.710 | 9.710 | 9.710 | 9.693 | 1,020 |
| 2026-02-19 | 9.410 | 9.410 | 9.410 | 9.410 | 9.393 | 0 |
| 2026-02-18 | 9.410 | 9.410 | 9.410 | 9.410 | 9.393 | 0 |
| 2026-02-17 | 9.410 | 9.410 | 9.410 | 9.410 | 9.393 | 0 |
| 2026-02-13 | 9.650 | 9.650 | 9.410 | 9.410 | 9.393 | 100 |
| 2026-02-12 | 10.070 | 10.070 | 10.070 | 10.070 | 10.052 | 0 |
| 2026-02-11 | 10.070 | 10.070 | 10.070 | 10.070 | 10.052 | 0 |
| 2026-02-10 | 10.090 | 10.090 | 10.070 | 10.070 | 10.052 | 100 |
| 2026-02-09 | 9.550 | 9.550 | 9.550 | 9.550 | 9.533 | 0 |
| 2026-02-06 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-02-05 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-02-04 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-02-03 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-02-02 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-30 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-29 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-28 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
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.