Apple Inc. (TSX:AAPL)
Canada
· Delayed Price · Currency is CAD 31.69
-0.91 (-2.79%)
Mar 28, 2025, 4:00 PM EST
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 31.14 | 31.80 | 31.14 | 31.31 | - | 1.16% | 57,900 |
| Mar 18, 2025 | 31.20 | 31.25 | 30.81 | 30.95 | - | -0.77% | 237,093 |
| Mar 17, 2025 | 31.13 | 31.31 | 30.59 | 31.19 | - | 0.26% | 57,151 |
| Mar 14, 2025 | 30.77 | 31.13 | 30.54 | 31.11 | - | 1.90% | 103,741 |
| Mar 13, 2025 | 31.39 | 31.53 | 30.37 | 30.53 | - | -3.42% | 139,816 |
| Mar 12, 2025 | 32.00 | 32.25 | 31.30 | 31.61 | - | -1.71% | 85,404 |
| Mar 11, 2025 | 32.53 | 32.82 | 31.70 | 32.16 | - | -2.72% | 140,053 |
| Mar 10, 2025 | 34.26 | 34.26 | 32.66 | 33.06 | - | -5.05% | 113,159 |
| Mar 7, 2025 | 34.21 | 35.13 | 34.21 | 34.82 | - | 1.66% | 44,371 |
| Mar 6, 2025 | 34.11 | 34.59 | 34.02 | 34.25 | - | -0.23% | 20,743 |
| Mar 5, 2025 | 34.25 | 34.43 | 33.41 | 34.33 | - | - | 129,836 |
| Mar 4, 2025 | 34.51 | 34.93 | 34.21 | 34.33 | - | -1.01% | 91,929 |
| Mar 3, 2025 | 35.19 | 35.51 | 34.42 | 34.68 | - | -1.31% | 43,753 |
| Feb 28, 2025 | 34.49 | 35.25 | 34.31 | 35.14 | - | 1.62% | 46,950 |
| Feb 27, 2025 | 34.89 | 35.34 | 34.58 | 34.58 | - | -1.20% | 31,731 |
| Feb 26, 2025 | 35.69 | 35.69 | 34.85 | 35.00 | - | -2.78% | 68,764 |
| Feb 25, 2025 | 36.10 | 36.40 | 35.81 | 36.00 | - | 2.19% | 78,101 |
| Feb 24, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | - | - | 21,400 |
| Feb 21, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | - | - | 22,600 |
| Feb 20, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | - | - | 14,700 |
| Feb 19, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | - | - | 16,910 |
| Feb 18, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | - | - | - |
| Feb 14, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | - | - | - |
| Feb 13, 2025 | 34.63 | 35.33 | 34.40 | 35.23 | - | 1.94% | 51,983 |
| Feb 12, 2025 | 33.76 | 34.58 | 33.76 | 34.56 | - | 1.62% | 72,850 |
| Feb 11, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | - | - | 33,717 |
| Feb 10, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | - | - | 11,404 |
| Feb 7, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | - | - | 28,832 |
| Feb 6, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | - | - | 19,517 |
| Feb 5, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | - | - | 13,763 |
| Feb 4, 2025 | 33.22 | 34.04 | 33.12 | 34.01 | - | 2.10% | 164,499 |
| Feb 3, 2025 | 33.52 | 33.80 | 33.07 | 33.31 | - | -3.34% | 324,163 |
| Jan 31, 2025 | 36.02 | 36.08 | 34.13 | 34.46 | - | -0.78% | 80,474 |
| Jan 30, 2025 | 34.75 | 35.16 | 34.69 | 34.73 | - | -0.57% | 21,854 |
| Jan 29, 2025 | 34.26 | 35.05 | 34.25 | 34.93 | - | 0.17% | 23,358 |
| Jan 28, 2025 | 33.70 | 35.10 | 33.70 | 34.87 | - | 3.81% | 302,330 |
| Jan 27, 2025 | 32.70 | 33.93 | 32.70 | 33.59 | - | 2.97% | 280,540 |
| Jan 24, 2025 | 32.82 | 32.97 | 32.40 | 32.62 | - | -0.24% | 186,708 |
| Jan 23, 2025 | 32.81 | 33.17 | 32.52 | 32.70 | - | -0.15% | 160,256 |
| Jan 22, 2025 | 32.19 | 32.77 | 32.18 | 32.75 | - | 0.55% | 186,688 |
| Jan 21, 2025 | 32.83 | 32.83 | 32.10 | 32.57 | - | -4.01% | 496,637 |
| Jan 20, 2025 | 33.94 | 33.96 | 33.61 | 33.93 | - | 0.92% | 60,136 |
| Jan 17, 2025 | 33.98 | 33.98 | 33.41 | 33.62 | - | 0.78% | 112,299 |