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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	12.410	12.410	12.410	12.410	12.410	0
2026-10-14	12.410	12.410	12.410	12.410	12.410	0
2026-10-13	12.530	12.530	12.410	12.410	12.410	101
2026-10-09	12.180	12.240	12.180	12.240	12.240	400
2026-10-08	12.010	12.010	12.010	12.010	12.010	0
2026-10-07	12.010	12.010	12.010	12.010	12.010	0
2026-10-06	12.010	12.010	12.010	12.010	12.010	0
2026-10-05	12.010	12.010	12.010	12.010	12.010	0
2026-10-02	12.010	12.010	12.010	12.010	12.010	0
2026-10-01	11.790	12.010	11.780	12.010	12.010	401
2026-09-30	11.980	11.980	11.980	11.980	11.980	0
2026-09-29	12.000	12.000	11.980	11.980	11.980	650
2026-09-28	11.510	11.510	11.510	11.510	11.510	0
2026-09-25	11.510	11.510	11.510	11.510	11.510	0
2026-09-24	11.510	11.510	11.510	11.510	11.510	0
2026-09-23	11.510	11.510	11.510	11.510	11.510	0
2026-09-22	11.510	11.510	11.510	11.510	11.510	0
2026-09-21	11.510	11.510	11.510	11.510	11.510	0
2026-09-18	11.510	11.510	11.510	11.510	11.510	0
2026-09-17	11.510	11.510	11.510	11.510	11.510	0
2026-09-16	11.510	11.510	11.510	11.510	11.510	0
2026-09-15	11.510	11.510	11.510	11.510	11.510	0
2026-09-14	11.510	11.510	11.510	11.510	11.510	0
2026-09-11	11.510	11.510	11.510	11.510	11.510	0
2026-09-10	11.510	11.510	11.510	11.510	11.510	0
2026-09-09	11.510	11.510	11.510	11.510	11.510	0
2026-09-08	11.510	11.510	11.510	11.510	11.510	0
2026-09-04	11.510	11.510	11.510	11.510	11.510	0
2026-09-03	11.510	11.510	11.510	11.510	11.510	200
2026-09-02	11.510	11.510	11.510	11.510	11.510	0
2026-09-01	11.510	11.510	11.510	11.510	11.510	0
2026-08-31	11.510	11.510	11.510	11.510	11.510	0
2026-08-28	11.510	11.510	11.510	11.510	11.510	0
2026-08-27	11.510	11.510	11.510	11.510	11.510	0
2026-08-26	11.510	11.510	11.510	11.510	11.510	0
2026-08-25	11.510	11.510	11.510	11.510	11.510	0
2026-08-24	11.510	11.510	11.510	11.510	11.510	0
2026-08-21	11.510	11.510	11.510	11.510	11.510	0
2026-08-20	11.550	11.550	11.510	11.510	11.510	1,001
2026-08-19	10.990	10.990	10.990	10.990	10.990	0
2026-08-18	10.990	10.990	10.990	10.990	10.990	0
2026-08-17	10.990	10.990	10.990	10.990	10.990	0
2026-08-14	10.990	10.990	10.990	10.990	10.990	0
2026-08-13	10.990	10.990	10.990	10.990	10.990	0
2026-08-12	10.990	10.990	10.990	10.990	10.990	100
2026-08-11	11.420	11.420	11.420	11.420	11.420	0
2026-08-10	11.420	11.420	11.420	11.420	11.420	0
2026-08-07	11.420	11.420	11.420	11.420	11.410	320
2026-08-06	11.330	11.330	11.330	11.330	11.320	0
2026-08-05	11.300	11.330	11.300	11.330	11.320	1,601
2026-08-04	11.040	11.220	11.040	11.220	11.210	1,000
2026-07-31	11.530	11.530	11.530	11.530	11.520	0
2026-07-30	11.530	11.530	11.530	11.530	11.520	0
2026-07-29	11.530	11.530	11.530	11.530	11.520	0
2026-07-28	11.530	11.530	11.530	11.530	11.520	0
2026-07-27	11.530	11.530	11.530	11.530	11.520	0
2026-07-24	11.530	11.530	11.530	11.530	11.520	0
2026-07-23	11.530	11.530	11.530	11.530	11.520	0
2026-07-22	11.530	11.530	11.530	11.530	11.520	0
2026-07-21	11.530	11.530	11.530	11.530	11.520	0

Page 1 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.