Gilead Sciences CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 31.410 | 31.410 | 31.410 | 31.410 | 31.410 | 500 |
| 2026-10-22 | 30.930 | 31.560 | 30.930 | 31.500 | 31.500 | 1,700 |
| 2026-10-21 | 31.120 | 31.120 | 30.620 | 30.960 | 30.960 | 1,800 |
| 2026-10-20 | 31.430 | 31.430 | 31.430 | 31.430 | 31.430 | 500 |
| 2026-10-19 | 31.030 | 31.030 | 31.020 | 31.020 | 31.020 | 1,000 |
| 2026-10-16 | 31.370 | 31.370 | 31.370 | 31.370 | 31.370 | 1,600 |
| 2026-10-15 | 32.140 | 32.140 | 31.710 | 31.710 | 31.710 | 1,948 |
| 2026-10-14 | 29.840 | 30.940 | 29.840 | 30.800 | 30.800 | 2,600 |
| 2026-10-09 | 30.430 | 30.430 | 30.430 | 30.430 | 30.430 | 600 |
| 2026-10-08 | 29.210 | 29.650 | 29.210 | 29.650 | 29.650 | 800 |
| 2026-10-06 | 29.150 | 29.150 | 29.030 | 29.030 | 29.030 | 200 |
| 2026-10-05 | 29.040 | 29.060 | 29.010 | 29.060 | 29.060 | 700 |
| 2026-10-01 | 29.990 | 29.990 | 29.740 | 29.760 | 29.760 | 4,300 |
| 2026-09-29 | 30.610 | 30.610 | 30.350 | 30.490 | 30.490 | 40 |
| 2026-09-28 | 30.190 | 30.670 | 30.190 | 30.670 | 30.670 | 1,300 |
| 2026-09-25 | 30.160 | 30.400 | 30.150 | 30.400 | 30.400 | 1,300 |
| 2026-09-24 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 500 |
| 2026-09-23 | 30.910 | 30.910 | 30.700 | 30.700 | 30.700 | 600 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1649 USD |
| 2026-06-15 | 0.1659 USD |
| 2026-03-13 | 0.1667 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.