Canada markets open in 2 hours 35 minutes

Apple Inc. (AAPL.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
27.31+0.26 (+0.96%)
At close: 03:59PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202426.9527.3126.9527.3127.2789,734
May 08, 202427.0327.0626.8427.0527.0168,376
May 07, 202427.1727.3326.8326.9826.94228,813
May 06, 202427.0027.2326.7026.8926.85414,673
May 03, 202427.5627.6027.0327.0627.02200,360
May 02, 202425.4725.6625.2725.6725.64200,518
May 01, 202425.1825.5625.0325.0725.041,701
Apr 30, 202425.6725.8825.1925.2125.18135,254
Apr 29, 202425.6126.0325.6125.7225.69295,842
Apr 26, 202425.2025.3425.0625.0525.0294,717
Apr 25, 202425.0425.2324.8925.1225.09143,859
Apr 24, 202424.7325.0624.6525.0124.98241,059
Apr 23, 202424.5424.7224.4524.7024.6797,708
Apr 22, 202424.5424.7524.3824.5624.53137,824
Apr 19, 202424.6024.6224.2824.4224.39372,370
Apr 18, 202424.9024.9524.6824.7624.73188,955
Apr 17, 202425.1625.2524.8824.9324.90148,311
Apr 16, 202425.4525.6924.9325.0925.06165,571
Apr 15, 202425.9326.1325.5525.5725.54214,160
Apr 12, 202425.7826.4025.7826.1626.12324,883
Apr 11, 202424.9525.9824.9125.9525.92590,308
Apr 10, 202425.0325.0324.7524.8624.83266,973
Apr 09, 202424.9725.1924.9425.1425.11233,235
Apr 08, 202425.0025.0424.9224.9724.94134,275
Apr 05, 202425.0825.2325.0325.1425.11121,132
Apr 04, 202425.2625.4525.0225.0425.01190,506
Apr 03, 202425.0225.2824.9825.1425.11204,597
Apr 02, 202425.0425.0724.9325.0525.02142,530
Apr 01, 202425.3725.3725.1125.1925.16150,953
Mar 28, 202425.4525.5125.2725.4525.42148,445
Mar 27, 202425.2225.7125.2225.6725.64144,207
Mar 26, 202425.2025.3825.1425.1725.14226,716
Mar 25, 202425.2925.4725.1225.3525.32210,100
Mar 22, 202425.4025.6425.2025.5425.51445,096
Mar 21, 202426.2626.2725.3225.4025.37644,292
Mar 20, 202426.0626.4525.9526.4526.41259,645
Mar 19, 202425.8026.1625.6526.0626.02250,770
Mar 18, 202425.9426.3425.7225.7425.71328,251
Mar 15, 202425.4325.5925.2525.5725.54307,038
Mar 14, 202425.6425.8225.5325.6525.62393,845
Mar 13, 202425.6425.6625.3325.3725.34235,332
Mar 12, 202425.6525.7925.3425.6825.65237,084
Mar 11, 202425.6125.8425.5025.6325.60349,481
Mar 08, 202425.0225.7425.0225.3325.30391,461
Mar 07, 202425.0825.3024.9925.0425.01362,411
Mar 06, 202425.3225.3825.0125.0825.05488,703
Mar 05, 202425.3525.4225.1625.2525.22351,017
Mar 04, 202426.1426.5025.7725.9525.92380,201
Mar 01, 202426.6526.7626.3126.6526.61330,824
Feb 29, 202426.9027.0626.6326.8126.77342,843
Feb 28, 202427.1027.1326.7126.9126.87161,382
Feb 27, 202426.8127.2326.6927.1027.06199,143
Feb 26, 202427.0927.0926.7926.8826.84146,449
Feb 23, 202427.4127.4227.0427.0927.05271,711
Feb 22, 202427.1727.4327.0727.3227.28161,032
Feb 21, 202426.9427.1126.8027.0427.00150,966
Feb 20, 202426.9827.0526.7026.9226.88140,402
Feb 16, 202427.2727.4126.9527.0326.99157,407
Feb 15, 202427.2527.3526.9227.2827.24216,249
Feb 14, 202427.5227.5227.0727.3127.27209,640
Feb 13, 202427.5227.6027.2427.4627.4292,976
Feb 12, 202427.9827.9827.7227.7727.73149,508
Feb 09, 202428.0628.1727.9327.9927.95173,732
Feb 09, 20240.03543 Dividend
Feb 08, 202428.1528.1527.8427.9727.90174,060
Feb 07, 202428.3128.3528.0028.1128.04199,306
Feb 06, 202427.7628.1127.7628.1028.03134,385
Feb 05, 202427.9928.0927.5827.8827.81260,836
Feb 02, 202426.7327.7726.6227.6027.53385,644
Feb 01, 202427.3527.7427.3027.7227.65175,086
Jan 31, 202427.6727.7027.3827.3827.31168,969
Jan 30, 202428.3128.4027.8227.8927.82203,417
Jan 29, 202428.4628.5328.1628.4128.34140,942
Jan 26, 202428.7928.8828.4928.5528.4897,513
Jan 25, 202428.9429.0828.6528.7828.7063,650
Jan 24, 202429.0429.1128.8428.8628.7895,891
Jan 23, 202428.9229.0028.7828.9628.8892,410
Jan 22, 202428.5028.9628.5028.7628.68153,957
Jan 19, 202428.1528.4728.0328.4128.34260,270
Jan 18, 202427.6628.0727.5728.0127.94195,446
Jan 17, 202426.8627.1426.7727.1227.05222,790
Jan 16, 202427.0827.3226.8827.2627.19172,525
Jan 15, 202427.5527.6927.4027.6227.5518,097
Jan 12, 202427.5727.6827.5027.6027.53103,915
Jan 11, 202427.6627.7627.2527.5827.51132,805
Jan 10, 202427.3827.6527.3127.5927.52120,967
Jan 09, 202427.3427.4927.1427.4927.4285,952
Jan 08, 202427.0027.5726.9527.5527.48205,362
Jan 05, 202427.0227.1226.7626.8826.81429,622
Jan 04, 202427.0327.1726.8627.0226.95173,787
Jan 03, 202427.3827.5427.2527.3527.28151,872
Jan 02, 202427.8227.9827.3227.5427.47266,964
Dec 29, 202328.7728.8528.5028.6128.54129,150
Dec 28, 202328.8528.9128.7228.7728.6972,251
Dec 27, 202328.6028.7428.3928.7128.64136,963
Dec 22, 202329.0229.0228.6928.7828.7079,110
Dec 21, 202329.1129.2828.7528.9828.9081,625
Dec 20, 202329.2729.3528.9928.9928.91104,363
Dec 19, 202329.1729.2529.1129.2529.1770,913
Dec 18, 202329.1729.2128.9029.1229.04120,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...