Apple CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	48.460	48.900	48.080	48.890	48.890	200,031
2026-10-21	47.670	48.460	47.660	48.350	48.350	148,427
2026-10-20	47.740	48.160	47.600	47.700	47.700	133,529
2026-10-19	47.940	48.560	47.840	48.190	48.190	142,320
2026-10-16	48.630	48.860	47.850	48.250	48.250	261,018
2026-10-15	48.710	48.820	47.980	48.020	48.020	239,800
2026-10-14	48.410	48.740	48.070	48.180	48.180	349,600
2026-10-13	48.500	48.920	47.880	47.980	47.980	215,100
2026-10-09	46.560	47.560	46.480	47.300	47.300	349,500
2026-10-08	47.370	48.000	47.260	47.840	47.840	163,100
2026-10-07	47.330	47.590	46.800	47.360	47.360	222,200
2026-10-06	46.770	46.990	46.500	46.910	46.910	103,900
2026-10-05	46.790	47.250	46.640	46.830	46.830	127,300
2026-10-02	46.850	47.010	46.500	46.900	46.900	97,500
2026-10-01	46.440	46.740	45.830	46.420	46.420	166,100
2026-09-30	46.460	47.700	46.460	46.880	46.880	232,400
2026-09-29	47.390	47.390	46.220	46.320	46.320	189,000
2026-09-28	47.870	48.230	47.540	47.620	47.620	138,800
2026-09-25	47.270	48.050	47.050	47.950	47.950	96,600
2026-09-24	47.340	47.660	47.070	47.270	47.270	77,300
2026-09-23	47.930	48.050	47.230	47.370	47.370	130,700
2026-09-22	47.890	48.570	47.690	47.800	47.800	226,700

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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