Apple CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 38.630 | 39.020 | 38.270 | 38.490 | 38.349 | 144,211 |
| 2025-11-06 | 38.430 | 39.190 | 38.430 | 38.680 | 38.538 | 114,667 |
| 2025-11-05 | 38.560 | 38.920 | 38.270 | 38.760 | 38.618 | 116,413 |
| 2025-11-04 | 38.450 | 38.890 | 38.420 | 38.730 | 38.588 | 98,408 |
| 2025-11-03 | 38.780 | 38.810 | 38.220 | 38.590 | 38.449 | 128,243 |
| 2025-10-31 | 39.650 | 39.750 | 38.630 | 38.810 | 38.668 | 473,610 |
| 2025-10-30 | 38.990 | 39.300 | 38.530 | 38.960 | 38.817 | 276,347 |
| 2025-10-29 | 38.600 | 38.900 | 38.330 | 38.730 | 38.588 | 118,239 |
| 2025-10-28 | 38.680 | 38.710 | 38.480 | 38.590 | 38.449 | 133,077 |
| 2025-10-27 | 38.070 | 38.640 | 38.050 | 38.640 | 38.499 | 115,733 |
| 2025-10-24 | 37.440 | 37.910 | 37.220 | 37.830 | 37.691 | 93,374 |
| 2025-10-23 | 37.270 | 37.400 | 37.070 | 37.240 | 37.104 | 130,330 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.0380 CAD |
| 2026-05-11 | 0.0380 CAD |
| 2026-02-09 | 0.0370 CAD |
| 2025-11-10 | 0.0370 CAD |
| 2025-08-11 | 0.0370 CAD |
| 2025-05-12 | 0.0380 CAD |
| 2025-02-10 | 0.0360 CAD |
| 2024-11-08 | 0.0370 CAD |
| 2024-08-12 | 0.0370 CAD |
| 2024-06-26 | 0.1670 CAD |
| 2024-05-10 | 0.0370 CAD |
| 2024-02-09 | 0.0350 CAD |
| 2023-11-10 | 0.0350 CAD |
| 2023-08-11 | 0.0360 CAD |
| 2023-05-12 | 0.0360 CAD |
| 2023-02-10 | 0.0340 CAD |
| 2022-11-04 | 0.0340 CAD |
| 2022-08-05 | 0.0350 CAD |
| 2022-05-06 | 0.0354 CAD |
| 2022-02-04 | 0.0335 CAD |
| 2021-11-05 | 0.0339 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.