Apple Inc. (TSX:AAPL)
Canada
· Delayed Price · Currency is CAD 28.42
-0.09 (-0.32%)
Jun 19, 2025, 4:00 PM EDT
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 28.39 | 28.60 | 28.26 | 28.49 | - | 0.46% | 88,706 |
| Jun 17, 2025 | 28.61 | 28.74 | 28.29 | 28.36 | - | -1.36% | 156,231 |
| Jun 16, 2025 | 28.59 | 28.77 | 28.50 | 28.75 | - | 0.98% | 136,063 |
| Jun 13, 2025 | 28.88 | 29.00 | 28.37 | 28.47 | - | -1.42% | 210,423 |
| Jun 12, 2025 | 28.85 | 28.93 | 28.60 | 28.88 | - | 0.07% | 134,222 |
| Jun 11, 2025 | 29.49 | 29.61 | 28.75 | 28.86 | - | -1.87% | 325,356 |
| Jun 10, 2025 | 29.10 | 29.60 | 29.10 | 29.41 | - | 0.72% | 186,447 |
| Jun 9, 2025 | 29.63 | 29.81 | 29.00 | 29.20 | - | -1.22% | 397,404 |
| Jun 6, 2025 | 29.45 | 29.78 | 29.28 | 29.56 | - | 1.72% | 257,273 |
| Jun 5, 2025 | 29.52 | 29.65 | 29.01 | 29.06 | - | -1.29% | 268,671 |
| Jun 4, 2025 | 29.43 | 29.87 | 29.36 | 29.44 | - | -0.20% | 238,891 |
| Jun 3, 2025 | 29.21 | 29.52 | 29.18 | 29.50 | - | 0.72% | 151,594 |
| Jun 2, 2025 | 29.04 | 29.29 | 29.02 | 29.29 | - | 0.34% | 95,302 |
| May 30, 2025 | 28.94 | 29.27 | 28.55 | 29.19 | - | 0.62% | 196,297 |
| May 29, 2025 | 29.55 | 29.59 | 28.80 | 29.01 | - | -0.28% | 201,911 |
| May 28, 2025 | 29.11 | 29.36 | 29.00 | 29.09 | - | 0.21% | 184,385 |
| May 27, 2025 | 28.79 | 29.10 | 28.64 | 29.03 | - | -0.10% | 294,220 |
| May 26, 2025 | 28.76 | 29.07 | 28.62 | 29.06 | - | 2.54% | 71,305 |
| May 23, 2025 | 28.12 | 28.65 | 28.07 | 28.34 | - | -2.81% | 462,944 |
| May 22, 2025 | 29.15 | 29.38 | 28.98 | 29.16 | - | -0.58% | 235,168 |
| May 21, 2025 | 29.77 | 30.01 | 29.13 | 29.33 | - | -2.40% | 172,653 |
| May 20, 2025 | 30.16 | 30.20 | 29.72 | 30.05 | - | -1.86% | 185,562 |
| May 16, 2025 | 30.81 | 30.81 | 30.43 | 30.62 | - | 0.10% | 129,579 |
| May 15, 2025 | 30.62 | 30.85 | 30.40 | 30.59 | - | -0.55% | 97,100 |
| May 14, 2025 | 30.81 | 31.00 | 30.55 | 30.76 | - | -0.26% | 104,449 |
| May 13, 2025 | 30.59 | 30.93 | 30.34 | 30.84 | - | 0.95% | 196,193 |
| May 12, 2025 | 30.55 | 30.61 | 29.98 | 30.55 | - | 6.15% | 375,824 |
| May 9, 2025 | 28.90 | 29.06 | 28.66 | 28.78 | - | 0.59% | 142,779 |
| May 8, 2025 | 28.72 | 29.00 | 28.28 | 28.61 | - | 0.03% | 311,887 |
| May 7, 2025 | 28.94 | 28.94 | 28.05 | 28.60 | - | -0.87% | 388,060 |
| May 6, 2025 | 28.75 | 29.10 | 28.66 | 28.85 | - | -0.14% | 149,998 |
| May 5, 2025 | 29.51 | 29.60 | 28.79 | 28.89 | - | -3.18% | 208,445 |
| May 2, 2025 | 30.00 | 30.05 | 29.38 | 29.84 | - | -3.71% | 466,624 |
| May 1, 2025 | 30.38 | 31.12 | 30.38 | 30.99 | - | 0.29% | 169,934 |
| Apr 30, 2025 | 30.41 | 30.95 | 30.02 | 30.90 | - | 0.55% | 109,027 |
| Apr 29, 2025 | 30.37 | 30.77 | 30.25 | 30.73 | - | 0.75% | 93,233 |
| Apr 28, 2025 | 30.50 | 30.68 | 30.12 | 30.50 | - | 0.26% | 114,310 |
| Apr 25, 2025 | 29.97 | 30.43 | 29.97 | 30.42 | - | 0.40% | 263,003 |
| Apr 24, 2025 | 29.75 | 30.30 | 29.50 | 30.30 | - | 1.92% | 151,785 |
| Apr 23, 2025 | 29.93 | 30.19 | 29.45 | 29.73 | - | 2.41% | 163,653 |
| Apr 22, 2025 | 28.49 | 29.26 | 28.49 | 29.03 | - | 3.35% | 113,936 |
| Apr 21, 2025 | 28.08 | 28.11 | 27.58 | 28.09 | - | -1.92% | 73,920 |
| Apr 17, 2025 | 28.64 | 28.85 | 28.25 | 28.64 | - | 1.52% | 70,910 |
| Apr 16, 2025 | 28.83 | 29.04 | 27.96 | 28.21 | - | -3.95% | 231,967 |
| Apr 15, 2025 | 29.37 | 29.53 | 29.04 | 29.37 | - | -0.24% | 111,215 |
| Apr 14, 2025 | 30.77 | 30.94 | 29.25 | 29.44 | - | 2.33% | 419,221 |
| Apr 11, 2025 | 27.14 | 28.96 | 27.10 | 28.77 | - | 3.83% | 200,374 |
| Apr 10, 2025 | 27.64 | 28.30 | 26.66 | 27.71 | - | -4.25% | 518,211 |
| Apr 9, 2025 | 25.07 | 29.19 | 25.05 | 28.94 | - | 14.84% | 907,989 |
| Apr 8, 2025 | 27.23 | 27.65 | 24.64 | 25.20 | - | -4.80% | 364,405 |