TSX:AAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.32	44.58	43.47	43.58	43.58	-1.09%	71,799
Jun 4, 2026	44.27	44.28	43.88	44.06	44.06	0.34%	75,732
Jun 3, 2026	44.51	44.82	43.73	43.91	43.91	-1.61%	52,650
Jun 2, 2026	43.55	44.66	43.48	44.63	44.63	2.62%	92,257
Jun 1, 2026	43.86	43.99	43.21	43.49	43.49	-1.58%	163,106
May 29, 2026	44.21	44.59	43.83	44.19	44.19	-0.11%	142,869
May 28, 2026	43.94	44.27	43.85	44.24	44.24	0.39%	71,077
May 27, 2026	43.70	44.35	43.70	44.07	44.07	1.08%	87,874
May 26, 2026	44.04	44.16	43.55	43.60	43.60	-1.93%	192,866
May 25, 2026	44.38	44.50	43.75	44.46	44.46	1.67%	29,191
May 22, 2026	43.38	44.10	43.38	43.73	43.73	1.13%	86,812
May 21, 2026	42.67	43.26	42.65	43.24	43.24	1.05%	130,161
May 20, 2026	42.28	42.84	42.28	42.79	42.79	1.09%	71,108
May 19, 2026	42.00	42.52	41.74	42.33	42.33	-0.45%	107,014
May 15, 2026	42.19	42.94	42.04	42.52	42.52	0.62%	112,575
May 14, 2026	42.49	42.54	41.97	42.26	42.26	-0.24%	148,804
May 13, 2026	41.66	42.66	41.66	42.36	42.36	1.36%	179,756
May 12, 2026	41.46	41.82	41.46	41.79	41.79	0.48%	92,611
May 11, 2026	41.49	41.64	41.15	41.59	41.59	0.07%	144,267
May 8, 2026	41.14	41.79	41.14	41.60	41.56	1.96%	169,470
May 7, 2026	41.00	41.39	40.59	40.80	40.76	-0.12%	213,406
May 6, 2026	39.95	40.85	39.88	40.85	40.81	1.34%	232,756
May 5, 2026	39.29	40.33	39.23	40.31	40.27	2.67%	288,902
May 4, 2026	39.67	39.75	39.00	39.26	39.22	-1.21%	310,975
May 1, 2026	39.45	40.68	39.43	39.74	39.70	3.14%	925,740
Apr 30, 2026	38.39	39.10	38.08	38.53	38.49	0.13%	1,038,214
Apr 29, 2026	37.98	38.48	37.90	38.48	38.44	0.10%	116,060
Apr 28, 2026	38.59	38.60	38.16	38.44	38.40	1.24%	182,051
Apr 27, 2026	37.80	38.08	37.70	37.97	37.94	-1.30%	214,503
Apr 24, 2026	38.72	38.72	38.29	38.47	38.43	-0.85%	227,432
Apr 23, 2026	39.00	39.11	38.55	38.80	38.76	-	140,216
Apr 22, 2026	38.01	38.83	37.91	38.80	38.76	2.27%	242,416
Apr 21, 2026	38.59	38.65	37.67	37.94	37.91	-2.34%	424,926
Apr 20, 2026	38.39	38.93	38.39	38.85	38.81	0.99%	181,470
Apr 17, 2026	37.94	38.67	37.88	38.47	38.43	2.81%	532,769
Apr 16, 2026	37.91	37.93	37.11	37.42	37.39	-1.14%	451,426
Apr 15, 2026	36.68	37.85	36.64	37.85	37.82	2.97%	367,173
Apr 14, 2026	36.87	37.14	36.53	36.76	36.73	-0.14%	514,508
Apr 13, 2026	36.94	36.94	36.45	36.81	36.78	-0.51%	238,192
Apr 10, 2026	36.94	37.22	36.80	37.00	36.97	-	86,647
Apr 9, 2026	36.74	37.06	36.39	37.00	36.97	1.18%	149,849
Apr 8, 2026	36.76	36.88	36.46	36.57	36.54	1.58%	168,149
Apr 7, 2026	36.42	36.42	34.94	36.00	35.97	-2.12%	449,293
Apr 6, 2026	36.48	37.22	36.46	36.78	36.75	1.18%	119,270
Apr 2, 2026	36.08	36.40	35.63	36.35	36.32	-0.11%	71,596
Apr 1, 2026	36.17	36.40	36.01	36.39	36.36	0.94%	141,413
Mar 31, 2026	35.27	36.33	35.13	36.05	36.02	2.79%	130,602
Mar 30, 2026	35.51	35.60	34.90	35.07	35.04	-0.90%	87,366
Mar 27, 2026	36.07	36.31	35.27	35.39	35.36	-1.69%	136,364
Mar 26, 2026	35.89	36.55	35.75	36.00	35.97	0.03%	145,466