Gilead Sciences CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.520	31.560	31.410	31.410	31.410	1,305
2026-10-22	30.930	31.650	30.930	31.620	31.620	15,559
2026-10-21	31.120	31.140	30.620	31.060	31.060	4,311
2026-10-20	31.420	31.460	31.210	31.430	31.430	1,822
2026-10-19	31.320	31.510	30.800	30.810	30.810	8,834
2026-10-16	31.460	31.470	31.350	31.360	31.360	3,069
2026-10-15	31.440	32.180	31.440	31.710	31.710	19,600
2026-10-14	29.840	30.860	29.840	30.860	30.860	6,100
2026-10-13	29.950	30.020	29.740	29.810	29.810	2,900
2026-10-09	30.170	30.440	30.170	30.430	30.430	3,000
2026-10-08	29.210	29.690	29.210	29.590	29.590	5,600
2026-10-07	29.740	29.740	29.510	29.510	29.510	600
2026-10-06	29.250	29.250	28.940	28.970	28.970	1,100
2026-10-05	29.110	29.120	29.000	29.120	29.120	1,200
2026-10-02	29.950	29.950	29.070	29.190	29.190	4,000
2026-10-01	29.830	29.830	29.670	29.670	29.670	14,200
2026-09-30	30.180	30.180	30.060	30.060	30.060	400
2026-09-29	30.610	30.610	30.000	30.540	30.540	1,500
2026-09-28	30.190	30.700	30.190	30.660	30.660	4,500
2026-09-25	30.340	30.400	29.920	30.400	30.400	3,300
2026-09-24	30.400	30.420	30.210	30.210	30.210	10,200
2026-09-23	31.030	31.030	30.280	30.490	30.490	7,100

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.