Apple Inc. (TSX:AAPL)
Canada
· Delayed Price · Currency is CAD 29.18
+0.16 (0.55%)
May 30, 2025, 4:00 PM EDT
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.88 | 29.24 | 28.57 | 29.18 | - | 0.55% | 68,281 |
| May 29, 2025 | 29.55 | 29.59 | 28.80 | 29.02 | - | -0.24% | 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 |
| Apr 7, 2025 | 25.74 | 28.49 | 25.50 | 26.47 | - | -3.39% | 530,686 |
| Apr 4, 2025 | 28.31 | 29.10 | 27.28 | 27.40 | - | -7.62% | 374,507 |
| Apr 3, 2025 | 29.90 | 30.19 | 29.32 | 29.66 | - | -8.88% | 388,112 |
| Apr 2, 2025 | 32.20 | 32.69 | 32.20 | 32.55 | - | 0.43% | 20,930 |
| Apr 1, 2025 | 32.01 | 32.48 | 31.86 | 32.41 | - | 0.46% | 33,290 |
| Mar 31, 2025 | 31.48 | 32.58 | 31.48 | 32.26 | - | 1.86% | 63,630 |
| Mar 28, 2025 | 32.21 | 32.42 | 31.67 | 31.67 | - | -2.85% | 66,866 |
| Mar 27, 2025 | 32.14 | 32.71 | 32.13 | 32.60 | - | 1.18% | 44,148 |
| Mar 26, 2025 | 32.49 | 32.70 | 32.10 | 32.22 | - | -1.04% | 103,613 |
| Mar 25, 2025 | 32.15 | 32.60 | 32.06 | 32.56 | - | 1.40% | 51,711 |
| Mar 24, 2025 | 32.11 | 32.13 | 31.83 | 32.11 | - | 0.97% | 112,336 |
| Mar 21, 2025 | 30.81 | 31.81 | 30.79 | 31.80 | - | 2.02% | 110,832 |
| Mar 20, 2025 | 31.16 | 31.61 | 30.89 | 31.17 | - | -0.45% | 93,127 |