Quotes and Market Data
Find a quote
APPLE CDR (CAD HEDGED)
33.86 Up 0.84 (2.48 %)
Delayed : 2025/09/03 09:43:57
- Previous close $33.02
- Opening $34.11
- Price Ask $33.83
- Price Bid $33.83
- Size Bid 28
- Size Ask 43
- Today High $34.21
- Today Low $33.80
- 52 Weeks High $36.40
- 52 Weeks Low $24.64
- Volume 41,566
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:43 AM | $33.86 | Up $0.03 | $33.86 | $33.86 | 500 |
| 09:41 AM | $33.83 | Up $0.01 | $33.83 | $33.80 | 3,000 |
| 09:41 AM | $33.83 | Up $0.00 | $33.83 | $33.80 | 0 |
| 09:40 AM | $33.82 | Down $ -0.06 | $33.86 | $33.82 | 1,600 |
| 09:39 AM | $33.88 | Up $0.04 | $33.88 | $33.88 | 100 |
| 09:38 AM | $33.84 | Down $ -0.06 | $33.84 | $33.84 | 100 |
| 09:37 AM | $33.90 | Down $ -0.03 | $33.90 | $33.90 | 200 |
| 09:36 AM | $33.93 | Up $0.00 | $33.95 | $33.90 | 2,700 |
| 09:35 AM | $33.93 | Down $ -0.04 | $33.95 | $33.90 | 2,500 |
| 09:34 AM | $33.97 | Down $ -0.13 | $33.97 | $33.97 | 100 |
| 09:33 AM | $34.10 | Up $0.00 | $34.13 | $33.99 | 6,100 |
| 09:32 AM | $34.10 | Up $0.00 | $34.10 | $34.03 | 2,900 |
| 09:31 AM | $34.10 | Up $0.01 | $34.16 | $34.10 | 2,800 |
| 09:30 AM | $34.09 | Up $1.07 | $34.21 | $34.09 | 17,600 |
| Previous close | $33.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-09-2025 | $33.02 | $32.79 | $33.09 | $32.71 | 137,000 |
| 29-08-2025 | $33.41 | $33.45 | $33.55 | $33.37 | 72,400 |
| 28-08-2025 | $33.52 | $33.36 | $33.62 | $33.36 | 74,500 |
| 27-08-2025 | $33.26 | $33.15 | $33.27 | $33.10 | 28,200 |
| 26-08-2025 | $33.04 | $32.69 | $33.04 | $32.69 | 295,300 |
| 25-08-2025 | $32.74 | $32.96 | $32.96 | $32.74 | 15,100 |
| 22-08-2025 | $32.85 | $32.75 | $33.00 | $32.72 | 69,600 |
| 21-08-2025 | $32.41 | $32.46 | $32.46 | $32.27 | 14,300 |
| 20-08-2025 | $32.57 | $32.68 | $32.73 | $32.56 | 34,600 |
| 19-08-2025 | $33.24 | $33.35 | $33.37 | $33.05 | 331,700 |
| 18-08-2025 | $33.29 | $33.31 | $33.39 | $33.18 | 21,800 |
| 15-08-2025 | $33.37 | $33.32 | $33.41 | $33.09 | 115,600 |
| 14-08-2025 | $33.59 | $33.38 | $33.67 | $33.38 | 37,500 |
| 13-08-2025 | $33.69 | $33.56 | $33.90 | $33.31 | 249,200 |
| 12-08-2025 | $33.14 | $33.17 | $33.29 | $33.02 | 241,200 |
| 11-08-2025 | $32.78 | $33.03 | $33.11 | $32.70 | 41,500 |
| 08-08-2025 | $33.09 | $32.62 | $33.32 | $32.62 | 276,600 |
| 07-08-2025 | $31.77 | $31.70 | $31.85 | $31.56 | 106,100 |
| 06-08-2025 | $30.81 | $30.95 | $31.07 | $30.73 | 179,000 |
| 05-08-2025 | $29.32 | $29.41 | $29.50 | $29.27 | 55,000 |
| 01-08-2025 | $29.29 | $29.41 | $29.50 | $29.11 | 92,000 |
| 31-07-2025 | $30.08 | $30.14 | $30.28 | $29.94 | 128,500 |
| 30-07-2025 | $30.18 | $30.36 | $30.36 | $30.01 | 82,600 |
| 29-07-2025 | $30.52 | $30.71 | $30.74 | $30.48 | 82,400 |
| 28-07-2025 | $30.90 | $30.97 | $31.01 | $30.78 | 36,900 |
| 25-07-2025 | $30.93 | $30.95 | $31.00 | $30.83 | 24,800 |
| 24-07-2025 | $30.96 | $30.98 | $31.10 | $30.90 | 37,100 |
| 23-07-2025 | $30.94 | $30.84 | $31.01 | $30.83 | 40,400 |
| 22-07-2025 | $30.98 | $30.80 | $31.00 | $30.77 | 31,400 |
| 21-07-2025 | $30.75 | $30.81 | $30.90 | $30.67 | 96,700 |
Graphs are not available, please refer to the detailed table