APPLE (aapl) BMO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-26 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-23 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-16 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-15 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-14 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 0 |
| 2026-01-13 | 9.550 | 9.550 | 9.550 | 9.550 | 9.524 | 128 |
| 2026-01-12 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2026-01-09 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2026-01-08 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2026-01-07 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2026-01-06 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2026-01-05 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2026-01-02 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2025-12-31 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2025-12-30 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 0 |
| 2025-12-29 | 10.020 | 10.020 | 10.020 | 10.020 | 9.992 | 200 |
| 2025-12-24 | 10.120 | 10.120 | 10.120 | 10.120 | 10.092 | 0 |
| 2025-12-23 | 10.120 | 10.120 | 10.120 | 10.120 | 10.092 | 0 |
| 2025-12-22 | 10.120 | 10.120 | 10.120 | 10.120 | 10.092 | 0 |
| 2025-12-19 | 10.120 | 10.120 | 10.120 | 10.120 | 10.092 | 0 |
| 2025-12-18 | 10.120 | 10.120 | 10.120 | 10.120 | 10.092 | 0 |
| 2025-12-17 | 10.120 | 10.120 | 10.120 | 10.120 | 10.092 | 0 |
| 2025-12-16 | 10.120 | 10.120 | 10.120 | 10.120 | 10.092 | 0 |
| 2025-12-15 | 10.100 | 10.120 | 10.100 | 10.120 | 10.092 | 350 |
| 2025-12-12 | 10.200 | 10.200 | 10.200 | 10.200 | 10.172 | 0 |
| 2025-12-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.172 | 0 |
| 2025-12-10 | 10.200 | 10.200 | 10.200 | 10.200 | 10.172 | 0 |
| 2025-12-09 | 10.200 | 10.200 | 10.200 | 10.200 | 10.172 | 0 |
| 2025-12-08 | 10.210 | 10.210 | 10.200 | 10.200 | 10.172 | 100 |
| 2025-12-05 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 0 |
| 2025-12-04 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 0 |
| 2025-12-03 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 0 |
| 2025-12-02 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 0 |
| 2025-12-01 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 0 |
| 2025-11-28 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 0 |
| 2025-11-27 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 0 |
| 2025-11-26 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 0 |
| 2025-11-25 | 10.240 | 10.240 | 10.240 | 10.240 | 10.212 | 100 |
← NewerPage 4 of 4 · 223 trading days
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.