Apple Inc. (TSX:AAPL)
Canada · Delayed Price · Currency is CAD 33.40
-0.12 (-0.36%)
Aug 29, 2025, 3:53 PM EDT
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.57 | 33.58 | 33.34 | 33.49 | - | -0.09% | 35,300 |
| Aug 28, 2025 | 33.29 | 33.62 | 33.10 | 33.52 | - | 0.78% | 156,227 |
| Aug 27, 2025 | 32.99 | 33.27 | 32.94 | 33.26 | - | 0.67% | 112,751 |
| Aug 26, 2025 | 32.73 | 33.04 | 32.40 | 33.04 | - | 0.92% | 425,714 |
| Aug 25, 2025 | 32.65 | 33.03 | 32.63 | 32.74 | - | -0.33% | 121,673 |
| Aug 22, 2025 | 32.55 | 33.00 | 32.52 | 32.85 | - | 1.36% | 117,087 |
| Aug 21, 2025 | 32.58 | 32.60 | 32.27 | 32.41 | - | -0.49% | 44,165 |
| Aug 20, 2025 | 33.11 | 33.19 | 32.56 | 32.57 | - | -2.02% | 97,074 |
| Aug 19, 2025 | 33.38 | 33.55 | 33.05 | 33.24 | - | -0.15% | 404,824 |
| Aug 18, 2025 | 33.38 | 33.60 | 33.18 | 33.29 | - | -0.24% | 99,456 |
| Aug 15, 2025 | 33.68 | 33.72 | 33.09 | 33.37 | - | -0.65% | 186,787 |
| Aug 14, 2025 | 33.75 | 33.90 | 33.32 | 33.59 | - | -0.30% | 239,000 |
| Aug 13, 2025 | 33.34 | 33.90 | 33.25 | 33.69 | - | 1.66% | 323,913 |
| Aug 12, 2025 | 32.84 | 33.29 | 32.77 | 33.14 | - | 1.10% | 498,526 |
| Aug 11, 2025 | 32.93 | 33.11 | 32.46 | 32.78 | - | -0.94% | 157,807 |
| Aug 8, 2025 | 31.90 | 33.32 | 31.65 | 33.09 | - | 4.15% | 383,781 |
| Aug 7, 2025 | 31.61 | 31.85 | 31.30 | 31.77 | - | 3.12% | 305,565 |
| Aug 6, 2025 | 29.67 | 31.07 | 29.67 | 30.81 | - | 5.08% | 420,849 |
| Aug 5, 2025 | 29.40 | 29.65 | 29.20 | 29.32 | - | 0.10% | 149,901 |
| Aug 1, 2025 | 30.48 | 30.82 | 29.11 | 29.29 | - | -2.63% | 454,544 |
| Jul 31, 2025 | 30.15 | 30.28 | 29.94 | 30.08 | - | -0.33% | 245,426 |
| Jul 30, 2025 | 30.57 | 30.66 | 30.01 | 30.18 | - | -1.11% | 143,942 |
| Jul 29, 2025 | 30.96 | 31.01 | 30.48 | 30.52 | - | -1.23% | 193,664 |
| Jul 28, 2025 | 30.88 | 31.02 | 30.78 | 30.90 | - | -0.10% | 79,139 |
| Jul 25, 2025 | 31.02 | 31.08 | 30.83 | 30.93 | - | -0.10% | 74,180 |
| Jul 24, 2025 | 30.93 | 31.15 | 30.87 | 30.96 | - | 0.06% | 93,128 |
| Jul 23, 2025 | 31.04 | 31.07 | 30.69 | 30.94 | - | -0.13% | 82,907 |
| Jul 22, 2025 | 30.81 | 31.00 | 30.68 | 30.98 | - | 0.75% | 104,014 |
| Jul 21, 2025 | 30.61 | 31.15 | 30.61 | 30.75 | - | 0.82% | 241,527 |
| Jul 18, 2025 | 30.49 | 30.59 | 30.33 | 30.50 | - | 0.53% | 185,138 |
| Jul 17, 2025 | 30.47 | 30.58 | 30.30 | 30.34 | - | -0.10% | 321,603 |
| Jul 16, 2025 | 30.36 | 30.68 | 30.17 | 30.37 | - | 0.50% | 164,516 |
| Jul 15, 2025 | 30.27 | 30.61 | 30.21 | 30.22 | - | 0.30% | 131,317 |
| Jul 14, 2025 | 30.38 | 30.47 | 30.02 | 30.13 | - | -1.28% | 125,198 |
| Jul 11, 2025 | 30.43 | 30.62 | 30.35 | 30.52 | - | -0.52% | 78,249 |
| Jul 10, 2025 | 30.41 | 30.85 | 30.40 | 30.68 | - | 0.49% | 112,275 |
| Jul 9, 2025 | 30.34 | 30.53 | 29.96 | 30.53 | - | 0.59% | 107,686 |
| Jul 8, 2025 | 30.39 | 30.51 | 30.15 | 30.35 | - | 0.07% | 66,637 |
| Jul 7, 2025 | 30.71 | 31.25 | 30.20 | 30.33 | - | -0.98% | 144,621 |
| Jul 4, 2025 | 30.54 | 30.70 | 30.50 | 30.63 | - | -0.75% | 28,418 |
| Jul 3, 2025 | 30.71 | 31.02 | 30.65 | 30.86 | - | 0.49% | 113,742 |
| Jul 2, 2025 | 30.21 | 30.84 | 30.18 | 30.71 | - | 3.40% | 323,164 |
| Jun 30, 2025 | 29.26 | 30.00 | 28.86 | 29.70 | - | 1.92% | 337,579 |
| Jun 27, 2025 | 29.26 | 29.42 | 29.04 | 29.14 | - | -0.10% | 288,061 |
| Jun 26, 2025 | 29.19 | 29.33 | 28.89 | 29.17 | - | -0.07% | 230,686 |
| Jun 25, 2025 | 29.15 | 29.46 | 29.06 | 29.19 | - | 0.59% | 161,446 |
| Jun 24, 2025 | 29.29 | 29.42 | 29.00 | 29.02 | - | -0.51% | 192,461 |
| Jun 23, 2025 | 29.15 | 29.26 | 28.86 | 29.17 | - | 0.21% | 129,028 |
| Jun 20, 2025 | 28.67 | 29.19 | 28.52 | 29.11 | - | 2.57% | 274,362 |
| Jun 19, 2025 | 28.49 | 28.49 | 28.30 | 28.38 | - | -0.39% | 18,046 |