Toronto - Delayed Quote CAD

Apple Inc. (AAPL.TO)

30.62
+0.03
+(0.10%)
At close: May 16 at 3:59:54 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 202530.8130.8130.4330.6230.62129,600
May 15, 202530.6230.8530.4030.5930.5997,100
May 14, 202530.8131.0030.5530.7630.76104,400
May 13, 202530.5930.9330.3430.8430.84196,200
May 12, 2025 0.038 Dividend
May 12, 202530.5530.6129.9830.5530.55375,800
May 9, 202528.9029.0628.6628.7828.74142,800
May 8, 202528.7229.0028.2828.6128.57311,900
May 7, 202528.9428.9428.0528.6028.56388,100
May 6, 202528.7529.1028.6628.8528.81150,000
May 5, 202529.5129.6028.7928.8928.85208,400
May 2, 202530.0030.0529.3829.8429.80466,600
May 1, 202530.3831.1230.3830.9930.95169,900
Apr 30, 202530.4130.9530.0230.9030.86109,000
Apr 29, 202530.3730.7730.2530.7330.6993,200
Apr 28, 202530.5030.6830.1230.5030.46114,300
Apr 25, 202529.9730.4329.9730.4230.38263,000
Apr 24, 202529.7530.3029.5030.3030.26151,800
Apr 23, 202529.9330.1929.4529.7329.69163,700
Apr 22, 202528.4929.2628.4929.0328.99113,900
Apr 21, 202528.0828.1127.5828.0928.0573,900
Apr 17, 202528.6428.8528.2528.6428.6070,900
Apr 16, 202528.8329.0427.9628.2128.17232,000
Apr 15, 202529.3729.5329.0429.3729.33111,200
Apr 14, 202530.7730.9429.2529.4429.40419,200
Apr 11, 202527.1428.9627.1028.7728.73200,400
Apr 10, 202527.6428.3026.6627.7127.67518,200
Apr 9, 202525.0729.1925.0528.9428.90908,000
Apr 8, 202527.2327.6524.6425.2025.17364,400
Apr 7, 202525.7428.4925.5026.4726.44530,700
Apr 4, 202528.3129.1027.2827.4027.36374,500
Apr 3, 202529.9030.1929.3229.6629.62388,100
Apr 2, 202532.2032.6932.2032.5532.5120,900
Apr 1, 202532.0132.4831.8632.4132.3733,300
Mar 31, 202531.4832.5831.4832.2632.2263,600
Mar 28, 202532.2132.4231.6731.6731.6366,900
Mar 27, 202532.1432.7132.1332.6032.5644,100
Mar 26, 202532.4932.7032.1032.2232.18103,600
Mar 25, 202532.1532.6032.0632.5632.5251,700
Mar 24, 202532.1132.1331.8332.1132.07112,300
Mar 21, 202530.8131.8130.7931.8031.76110,800
Mar 20, 202531.1631.6130.8931.1731.1393,100
Mar 19, 202531.1431.8031.1431.3131.2757,900
Mar 18, 202531.2031.2530.8130.9530.91237,100
Mar 17, 202531.1331.3130.5931.1931.1557,200
Mar 14, 202530.7731.1330.5431.1131.07103,700
Mar 13, 202531.3931.5330.3730.5330.49139,800
Mar 12, 202532.0032.2531.3031.6131.5785,400
Mar 11, 202532.5332.8231.7032.1632.12140,100
Mar 10, 202534.2634.2632.6633.0633.02113,200
Mar 7, 202534.2135.1334.2134.8234.7744,400
Mar 6, 202534.1134.5934.0234.2534.2020,700
Mar 5, 202534.2534.4333.4134.3334.28129,800
Mar 4, 202534.5134.9334.2134.3334.2891,900
Mar 3, 202535.1935.5134.4234.6834.6343,800
Feb 28, 202534.4935.2534.3135.1435.0947,000
Feb 27, 202534.8935.3434.5834.5834.5331,700
Feb 26, 202535.6935.6934.8535.0034.9568,800
Feb 25, 202536.1036.4035.8136.0035.9578,100
Feb 24, 202535.6936.2635.6936.0335.9865,000
Feb 21, 202535.8936.2335.7835.8035.7543,500
Feb 20, 202535.6835.9535.6635.8335.7859,500
Feb 19, 202535.6435.8435.5535.7135.6638,800
Feb 18, 202535.6335.7835.3635.6235.57333,200
Feb 14, 202535.2135.7735.2135.7035.6559,500
Feb 13, 202534.6235.3534.5135.1835.1364,600
Feb 12, 202533.7034.5733.7034.5634.5168,700
Feb 11, 202533.3534.3333.3533.9233.8865,800
Feb 10, 2025 0.036 Dividend
Feb 10, 202533.4833.6533.2233.2533.2129,100
Feb 7, 202533.9834.1333.2033.2733.19100,600
Feb 6, 202533.8334.1033.6833.9833.9056,300
Feb 5, 202533.5133.8633.4033.8433.7618,000

Related Tickers

DBO.TO D-BOX Technologies Inc.
0.1900
+5.56%
 
SSUN.VI Samsung Electronics Co., Ltd.
748.00
-0.80%
 
WTO UTime Limited
1.9100
-1.04%
 
005930.KS Samsung Electronics Co., Ltd.
56,800.00
-0.87%
 
1810.HK XIAOMI-W
51.000
+1.69%
 
GPRO GoPro, Inc.
0.6083
+0.75%
 
VUZI Vuzix Corporation
2.5600
-2.66%
 
SONY Sony Group Corporation
24.68
-0.76%