Skip to content
TORONTO stocks: 197Advancing: 75Declining: 67Currency: CAD
Open Tradzy

Apple Inc. (AAPL) Price History

Daily open, high, low, close and volume for Apple Inc. (AAPL) from 2025-10-09 to 2026-10-20, newest first.

‹ AAPL price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 47.74CAD 48.16CAD 47.60CAD 47.70133,500
2026-10-19CAD 47.94CAD 48.56CAD 47.84CAD 48.19142,300
2026-10-16CAD 48.63CAD 48.86CAD 47.85CAD 48.25261,000
2026-10-15CAD 48.71CAD 48.82CAD 47.98CAD 48.02239,800
2026-10-14CAD 48.41CAD 48.74CAD 48.07CAD 48.18349,600
2026-10-13CAD 48.50CAD 48.92CAD 47.88CAD 47.98215,100
2026-10-09CAD 46.56CAD 47.56CAD 46.48CAD 47.30349,500
2026-10-08CAD 47.37CAD 48.00CAD 47.26CAD 47.84163,100
2026-10-07CAD 47.33CAD 47.59CAD 46.80CAD 47.36222,200
2026-10-06CAD 46.77CAD 46.99CAD 46.50CAD 46.91103,900
2026-10-05CAD 46.79CAD 47.25CAD 46.64CAD 46.83127,300
2026-10-02CAD 46.85CAD 47.01CAD 46.50CAD 46.9097,500
2026-10-01CAD 46.44CAD 46.74CAD 45.83CAD 46.42166,100
2026-09-30CAD 46.46CAD 47.70CAD 46.46CAD 46.88232,400
2026-09-29CAD 47.39CAD 47.39CAD 46.22CAD 46.32189,000
2026-09-28CAD 47.87CAD 48.23CAD 47.54CAD 47.62138,800
2026-09-25CAD 47.27CAD 48.05CAD 47.05CAD 47.9596,600
2026-09-24CAD 47.34CAD 47.66CAD 47.07CAD 47.2777,300
2026-09-23CAD 47.93CAD 48.05CAD 47.23CAD 47.37130,700
2026-09-22CAD 47.89CAD 48.57CAD 47.69CAD 47.80226,700
2026-09-21CAD 47.15CAD 47.76CAD 46.87CAD 47.71116,700
2026-09-18CAD 47.62CAD 47.62CAD 46.79CAD 47.27205,800
2026-09-17CAD 47.08CAD 47.54CAD 46.48CAD 47.40146,800
2026-09-16CAD 46.76CAD 47.19CAD 46.54CAD 46.76168,200
2026-09-15CAD 46.51CAD 46.66CAD 46.25CAD 46.57158,200
2026-09-14CAD 47.12CAD 47.20CAD 46.60CAD 46.85172,400
2026-09-11CAD 46.14CAD 47.30CAD 45.83CAD 46.78385,500
2026-09-10CAD 44.62CAD 45.96CAD 44.62CAD 45.96703,700
2026-09-09CAD 44.43CAD 44.94CAD 43.65CAD 44.40426,000
2026-09-08CAD 44.61CAD 45.05CAD 44.33CAD 44.53239,200
2026-09-04CAD 46.27CAD 46.27CAD 44.76CAD 45.01328,500
2026-09-03CAD 45.78CAD 46.55CAD 45.64CAD 46.16222,700
2026-09-02CAD 45.99CAD 46.21CAD 45.56CAD 45.78158,900
2026-09-01CAD 44.64CAD 46.04CAD 44.34CAD 45.77346,500
2026-08-31CAD 45.04CAD 45.04CAD 44.08CAD 44.60292,100
2026-08-28CAD 44.58CAD 45.40CAD 44.45CAD 45.01229,900
2026-08-27CAD 43.78CAD 44.40CAD 43.62CAD 44.34160,900
2026-08-26CAD 43.63CAD 44.42CAD 43.53CAD 44.21139,900
2026-08-25CAD 43.82CAD 44.10CAD 43.44CAD 43.6775,600
2026-08-24CAD 43.85CAD 44.14CAD 43.71CAD 43.7986,900
2026-08-21CAD 43.99CAD 43.99CAD 43.24CAD 43.68101,000
2026-08-20CAD 44.73CAD 45.10CAD 43.79CAD 43.84102,600
2026-08-19CAD 43.73CAD 44.98CAD 43.73CAD 44.61157,800
2026-08-18CAD 43.33CAD 43.87CAD 43.10CAD 43.64203,300
2026-08-17CAD 43.09CAD 43.33CAD 42.70CAD 43.07152,000
2026-08-14CAD 43.16CAD 43.34CAD 42.92CAD 43.09144,700
2026-08-13CAD 42.88CAD 43.12CAD 42.66CAD 43.02225,600
2026-08-12CAD 43.04CAD 43.04CAD 42.36CAD 42.60210,700
2026-08-11CAD 43.37CAD 43.55CAD 42.70CAD 43.02174,600
2026-08-10CAD 43.23CAD 43.46CAD 42.95CAD 43.45241,900
2026-08-07CAD 43.95CAD 44.38CAD 43.84CAD 44.20175,200
2026-08-06CAD 44.28CAD 44.62CAD 43.66CAD 44.13216,200
2026-08-05CAD 43.57CAD 43.97CAD 43.13CAD 43.89313,100
2026-08-04CAD 42.70CAD 43.80CAD 42.55CAD 43.68492,600
2026-07-31CAD 42.93CAD 43.89CAD 42.36CAD 43.891,098,200
2026-07-30CAD 47.05CAD 47.12CAD 46.51CAD 47.02117,700
2026-07-29CAD 47.87CAD 48.50CAD 47.56CAD 47.70128,200
2026-07-28CAD 47.94CAD 48.09CAD 47.36CAD 47.94179,500
2026-07-27CAD 47.29CAD 47.88CAD 47.20CAD 47.50104,700
2026-07-24CAD 45.36CAD 47.14CAD 45.36CAD 47.0297,900
2026-07-23CAD 45.45CAD 45.55CAD 45.09CAD 45.4179,800
2026-07-22CAD 46.24CAD 46.24CAD 45.66CAD 46.0648,700
2026-07-21CAD 45.55CAD 46.46CAD 45.50CAD 46.23116,900
2026-07-20CAD 47.00CAD 47.00CAD 45.70CAD 46.08227,800
2026-07-17CAD 46.87CAD 47.24CAD 46.46CAD 47.02140,500
2026-07-16CAD 46.26CAD 47.25CAD 46.14CAD 47.05146,500
2026-07-15CAD 44.79CAD 46.38CAD 44.79CAD 46.17139,700
2026-07-14CAD 44.38CAD 44.61CAD 43.98CAD 44.4470,300
2026-07-13CAD 44.73CAD 45.62CAD 44.59CAD 44.7692,400
2026-07-10CAD 44.49CAD 44.73CAD 44.10CAD 44.5470,000
2026-07-09CAD 43.90CAD 44.69CAD 43.52CAD 44.5894,600
2026-07-08CAD 44.08CAD 44.44CAD 43.40CAD 44.2784,200
2026-07-07CAD 44.46CAD 44.50CAD 43.82CAD 43.8391,300
2026-07-06CAD 43.61CAD 44.33CAD 43.44CAD 44.05150,200
2026-07-03CAD 43.60CAD 43.60CAD 42.65CAD 43.1426,100
2026-07-02CAD 41.43CAD 43.70CAD 41.43CAD 43.65192,800
2026-06-30CAD 39.68CAD 40.95CAD 39.68CAD 40.8888,900
2026-06-29CAD 40.43CAD 40.65CAD 39.56CAD 39.80111,700
2026-06-26CAD 38.93CAD 40.40CAD 38.81CAD 40.02206,000
2026-06-25CAD 40.65CAD 40.77CAD 38.71CAD 39.04292,100
2026-06-24CAD 41.77CAD 42.33CAD 41.37CAD 41.37122,300
2026-06-23CAD 42.02CAD 42.60CAD 41.64CAD 41.6490,200
2026-06-22CAD 41.92CAD 42.79CAD 41.73CAD 42.04105,900
2026-06-19CAD 42.39CAD 42.39CAD 41.69CAD 42.199,000
2026-06-18CAD 42.23CAD 42.49CAD 41.85CAD 42.1895,800
2026-06-17CAD 42.56CAD 42.68CAD 41.61CAD 41.8990,300
2026-06-16CAD 41.82CAD 42.48CAD 41.62CAD 42.45103,200
2026-06-15CAD 41.53CAD 42.11CAD 41.32CAD 41.92132,800
2026-06-12CAD 41.91CAD 42.00CAD 41.00CAD 41.19136,600
2026-06-11CAD 41.54CAD 41.98CAD 40.99CAD 41.78135,600
2026-06-10CAD 41.14CAD 41.70CAD 40.69CAD 41.3173,200
2026-06-09CAD 42.49CAD 42.49CAD 40.74CAD 41.10291,300
2026-06-08CAD 43.70CAD 44.80CAD 42.61CAD 42.65341,700
2026-06-05CAD 44.32CAD 44.58CAD 43.47CAD 43.5871,800
2026-06-04CAD 44.27CAD 44.28CAD 43.88CAD 44.0675,700
2026-06-03CAD 44.51CAD 44.82CAD 43.73CAD 43.9152,700
2026-06-02CAD 43.55CAD 44.66CAD 43.48CAD 44.6392,300
2026-06-01CAD 43.86CAD 43.99CAD 43.21CAD 43.49163,100
2026-05-29CAD 44.21CAD 44.59CAD 43.83CAD 44.19142,900
2026-05-28CAD 43.94CAD 44.27CAD 43.85CAD 44.2471,100
2026-05-27CAD 43.70CAD 44.35CAD 43.70CAD 44.0787,900
2026-05-26CAD 44.04CAD 44.16CAD 43.55CAD 43.60192,900
2026-05-25CAD 44.38CAD 44.50CAD 43.75CAD 44.4629,200
2026-05-22CAD 43.38CAD 44.10CAD 43.38CAD 43.7386,800
2026-05-21CAD 42.67CAD 43.26CAD 42.65CAD 43.24130,200
2026-05-20CAD 42.28CAD 42.84CAD 42.28CAD 42.7971,100
2026-05-19CAD 42.00CAD 42.52CAD 41.74CAD 42.33107,000
2026-05-15CAD 42.19CAD 42.94CAD 42.04CAD 42.52112,600
2026-05-14CAD 42.49CAD 42.54CAD 41.97CAD 42.26148,800
2026-05-13CAD 41.66CAD 42.66CAD 41.66CAD 42.36179,800
2026-05-12CAD 41.46CAD 41.82CAD 41.46CAD 41.7992,600
2026-05-11CAD 41.49CAD 41.64CAD 41.15CAD 41.59144,300
2026-05-08CAD 41.14CAD 41.79CAD 41.14CAD 41.60169,500
2026-05-07CAD 41.00CAD 41.39CAD 40.59CAD 40.80213,400
2026-05-06CAD 39.95CAD 40.85CAD 39.88CAD 40.85232,800
2026-05-05CAD 39.29CAD 40.33CAD 39.23CAD 40.31288,900
2026-05-04CAD 39.67CAD 39.75CAD 39.00CAD 39.26311,000
2026-05-01CAD 39.45CAD 40.68CAD 39.43CAD 39.74925,700
2026-04-30CAD 38.39CAD 39.10CAD 38.08CAD 38.531,038,200
2026-04-29CAD 37.98CAD 38.48CAD 37.90CAD 38.48116,100
2026-04-28CAD 38.59CAD 38.60CAD 38.16CAD 38.44182,100
2026-04-27CAD 37.80CAD 38.08CAD 37.70CAD 37.97214,500
2026-04-24CAD 38.72CAD 38.72CAD 38.29CAD 38.47227,400
2026-04-23CAD 39.00CAD 39.11CAD 38.55CAD 38.80140,200
2026-04-22CAD 38.01CAD 38.83CAD 37.91CAD 38.80242,400
2026-04-21CAD 38.59CAD 38.65CAD 37.67CAD 37.94424,900
2026-04-20CAD 38.39CAD 38.93CAD 38.39CAD 38.85181,500
2026-04-17CAD 37.94CAD 38.67CAD 37.88CAD 38.47532,800
2026-04-16CAD 37.91CAD 37.93CAD 37.11CAD 37.42451,400
2026-04-15CAD 36.68CAD 37.85CAD 36.64CAD 37.85367,200
2026-04-14CAD 36.87CAD 37.14CAD 36.53CAD 36.76514,500
2026-04-13CAD 36.94CAD 36.94CAD 36.45CAD 36.81238,200
2026-04-10CAD 36.94CAD 37.22CAD 36.80CAD 37.0086,600
2026-04-09CAD 36.74CAD 37.06CAD 36.39CAD 37.00149,800
2026-04-08CAD 36.76CAD 36.88CAD 36.46CAD 36.57168,100
2026-04-07CAD 36.42CAD 36.42CAD 34.94CAD 36.00449,300
2026-04-06CAD 36.48CAD 37.22CAD 36.46CAD 36.78119,300
2026-04-02CAD 36.08CAD 36.40CAD 35.63CAD 36.3571,600
2026-04-01CAD 36.17CAD 36.40CAD 36.01CAD 36.39141,400
2026-03-31CAD 35.27CAD 36.33CAD 35.13CAD 36.05130,600
2026-03-30CAD 35.51CAD 35.60CAD 34.90CAD 35.0787,400
2026-03-27CAD 36.07CAD 36.31CAD 35.27CAD 35.39136,400
2026-03-26CAD 35.89CAD 36.55CAD 35.75CAD 36.00145,500
2026-03-25CAD 36.09CAD 36.25CAD 35.85CAD 35.99116,400
2026-03-24CAD 35.65CAD 36.23CAD 35.52CAD 35.8667,700
2026-03-23CAD 36.13CAD 36.13CAD 35.61CAD 35.8897,000
2026-03-20CAD 35.33CAD 35.45CAD 35.02CAD 35.4576,500
2026-03-19CAD 35.45CAD 35.79CAD 35.24CAD 35.42107,000
2026-03-18CAD 35.98CAD 36.25CAD 35.44CAD 35.57117,300
2026-03-17CAD 36.02CAD 36.30CAD 35.93CAD 36.2046,800
2026-03-16CAD 35.79CAD 36.13CAD 35.57CAD 36.0962,300
2026-03-13CAD 36.41CAD 36.46CAD 35.57CAD 35.6094,800
2026-03-12CAD 36.84CAD 36.84CAD 36.20CAD 36.5182,600
2026-03-11CAD 37.21CAD 37.33CAD 36.96CAD 37.2038,500
2026-03-10CAD 36.70CAD 37.35CAD 36.65CAD 37.1851,800
2026-03-09CAD 36.35CAD 37.15CAD 36.12CAD 37.0380,800
2026-03-06CAD 36.80CAD 36.80CAD 36.25CAD 36.6888,000
2026-03-05CAD 37.17CAD 37.24CAD 36.65CAD 37.13104,300
2026-03-04CAD 37.70CAD 37.80CAD 37.24CAD 37.51128,300
2026-03-03CAD 37.51CAD 37.80CAD 37.04CAD 37.60114,900
2026-03-02CAD 37.34CAD 37.97CAD 37.09CAD 37.8066,600
2026-02-27CAD 38.80CAD 38.80CAD 37.50CAD 37.73151,800
2026-02-26CAD 39.20CAD 39.25CAD 38.60CAD 38.8877,700
2026-02-25CAD 38.74CAD 39.17CAD 38.66CAD 39.1294,400
2026-02-24CAD 38.12CAD 39.13CAD 38.12CAD 38.79129,000
2026-02-23CAD 37.58CAD 38.35CAD 37.58CAD 38.06143,700
2026-02-20CAD 36.96CAD 37.76CAD 36.85CAD 37.76128,600
2026-02-19CAD 37.38CAD 37.68CAD 37.09CAD 37.1186,200
2026-02-18CAD 37.61CAD 38.00CAD 37.44CAD 37.67115,800
2026-02-17CAD 36.83CAD 37.94CAD 36.45CAD 37.57151,200
2026-02-13CAD 37.41CAD 37.41CAD 36.42CAD 36.45236,500
2026-02-12CAD 39.36CAD 39.36CAD 37.08CAD 37.39283,900
2026-02-11CAD 39.17CAD 39.95CAD 39.15CAD 39.29217,800
2026-02-10CAD 39.16CAD 39.24CAD 38.95CAD 39.07112,800
2026-02-09CAD 39.67CAD 39.67CAD 38.75CAD 39.17156,400
2026-02-06CAD 39.47CAD 40.02CAD 39.47CAD 39.65278,600
2026-02-05CAD 39.60CAD 39.81CAD 38.95CAD 39.33229,400
2026-02-04CAD 38.80CAD 39.73CAD 38.80CAD 39.41331,400
2026-02-03CAD 38.35CAD 38.75CAD 38.19CAD 38.41379,500
2026-02-02CAD 37.02CAD 38.55CAD 37.00CAD 38.47287,000
2026-01-30CAD 36.42CAD 37.34CAD 35.98CAD 36.98519,800
2026-01-29CAD 36.77CAD 37.06CAD 36.33CAD 36.95282,700
2026-01-28CAD 36.80CAD 36.92CAD 36.33CAD 36.68281,800
2026-01-27CAD 37.10CAD 37.37CAD 36.83CAD 37.01219,800
2026-01-26CAD 35.91CAD 36.64CAD 35.70CAD 36.61576,600
2026-01-23CAD 35.30CAD 35.60CAD 34.93CAD 35.39178,000
2026-01-22CAD 35.72CAD 35.82CAD 35.43CAD 35.53171,800
2026-01-21CAD 35.45CAD 35.91CAD 35.02CAD 35.47217,200
2026-01-20CAD 35.84CAD 36.25CAD 34.76CAD 35.23412,100
2026-01-19CAD 36.30CAD 36.30CAD 35.23CAD 35.29103,100
2026-01-16CAD 36.85CAD 36.89CAD 36.39CAD 36.4787,500
2026-01-15CAD 37.23CAD 37.25CAD 36.70CAD 36.92170,100
2026-01-14CAD 37.14CAD 37.26CAD 36.66CAD 37.15111,000
2026-01-13CAD 36.97CAD 37.37CAD 36.91CAD 37.3095,900
2026-01-12CAD 36.98CAD 37.27CAD 36.66CAD 37.17144,900
2026-01-09CAD 37.10CAD 37.13CAD 36.60CAD 37.06372,200
2026-01-08CAD 36.74CAD 37.04CAD 36.55CAD 37.03139,000
2026-01-07CAD 37.57CAD 37.57CAD 37.12CAD 37.18102,000
2026-01-06CAD 38.17CAD 38.21CAD 37.46CAD 37.48182,600
2026-01-05CAD 38.63CAD 38.75CAD 38.03CAD 38.16261,200
2026-01-02CAD 38.89CAD 39.68CAD 38.49CAD 38.7569,000
2025-12-31CAD 39.00CAD 39.08CAD 38.84CAD 38.8531,500
2025-12-30CAD 38.97CAD 39.16CAD 38.92CAD 39.0253,800
2025-12-29CAD 39.05CAD 39.19CAD 38.99CAD 39.1524,200
2025-12-24CAD 38.95CAD 39.34CAD 38.95CAD 39.1580,600
2025-12-23CAD 38.70CAD 38.95CAD 38.63CAD 38.9481,500
2025-12-22CAD 39.07CAD 39.15CAD 38.68CAD 38.7296,400
2025-12-19CAD 38.93CAD 39.17CAD 38.63CAD 39.17139,200
2025-12-18CAD 39.10CAD 39.10CAD 38.20CAD 38.9478,600
2025-12-17CAD 39.36CAD 39.45CAD 38.87CAD 38.9354,400
2025-12-16CAD 39.06CAD 39.36CAD 38.89CAD 39.3038,200
2025-12-15CAD 40.00CAD 40.00CAD 39.05CAD 39.2539,000
2025-12-12CAD 39.81CAD 39.93CAD 39.64CAD 39.8340,600
2025-12-11CAD 39.97CAD 39.97CAD 39.24CAD 39.7752,800
2025-12-10CAD 39.78CAD 40.01CAD 39.59CAD 39.9161,800
2025-12-09CAD 39.90CAD 40.06CAD 39.65CAD 39.6689,300
2025-12-08CAD 39.78CAD 40.01CAD 39.55CAD 39.8173,600
2025-12-05CAD 40.21CAD 40.24CAD 39.82CAD 39.9173,800
2025-12-04CAD 40.68CAD 40.68CAD 39.90CAD 40.16171,700
2025-12-03CAD 40.95CAD 41.21CAD 40.61CAD 40.6857,500
2025-12-02CAD 40.49CAD 41.10CAD 40.49CAD 40.9685,000
2025-12-01CAD 39.77CAD 40.57CAD 39.55CAD 40.5766,200
2025-11-28CAD 39.74CAD 39.93CAD 39.55CAD 39.7529,800
2025-11-27CAD 39.97CAD 39.97CAD 39.40CAD 39.7210,000
2025-11-26CAD 39.71CAD 40.02CAD 39.62CAD 39.7735,200
2025-11-25CAD 39.47CAD 40.12CAD 39.47CAD 39.6654,600
2025-11-24CAD 38.80CAD 39.65CAD 38.80CAD 39.5680,300
2025-11-21CAD 38.08CAD 39.14CAD 38.07CAD 38.90116,200
2025-11-20CAD 38.76CAD 39.40CAD 38.08CAD 38.11107,100
2025-11-19CAD 38.07CAD 38.96CAD 38.07CAD 38.4486,100
2025-11-18CAD 38.63CAD 38.76CAD 38.02CAD 38.3056,300
2025-11-17CAD 38.56CAD 38.73CAD 38.08CAD 38.2968,000
2025-11-14CAD 38.77CAD 39.52CAD 38.70CAD 38.9945,100
2025-11-13CAD 39.25CAD 39.60CAD 39.00CAD 39.10128,400
2025-11-12CAD 39.39CAD 39.50CAD 38.97CAD 39.1797,200
2025-11-11CAD 38.64CAD 39.52CAD 38.64CAD 39.43129,200
2025-11-10CAD 38.63CAD 39.19CAD 38.37CAD 38.59425,800
2025-11-07CAD 38.63CAD 39.02CAD 38.27CAD 38.49144,200
2025-11-06CAD 38.43CAD 39.19CAD 38.43CAD 38.68114,700
2025-11-05CAD 38.56CAD 38.92CAD 38.27CAD 38.76116,400
2025-11-04CAD 38.45CAD 38.89CAD 38.42CAD 38.7398,400
2025-11-03CAD 38.78CAD 38.81CAD 38.22CAD 38.59128,200
2025-10-31CAD 39.65CAD 39.75CAD 38.63CAD 38.81473,600
2025-10-30CAD 38.99CAD 39.30CAD 38.53CAD 38.96276,300
2025-10-29CAD 38.60CAD 38.90CAD 38.33CAD 38.73118,200
2025-10-28CAD 38.68CAD 38.71CAD 38.48CAD 38.59133,100
2025-10-27CAD 38.07CAD 38.64CAD 38.05CAD 38.64115,700
2025-10-24CAD 37.44CAD 37.91CAD 37.22CAD 37.8393,400
2025-10-23CAD 37.27CAD 37.40CAD 37.07CAD 37.24130,300
2025-10-22CAD 37.69CAD 37.69CAD 35.39CAD 36.05179,700
2025-10-21CAD 37.62CAD 38.07CAD 37.62CAD 37.75194,800
2025-10-20CAD 36.70CAD 37.94CAD 36.70CAD 37.72316,100
2025-10-17CAD 35.58CAD 36.37CAD 35.53CAD 36.2295,700
2025-10-16CAD 35.66CAD 35.75CAD 35.22CAD 35.5384,500
2025-10-15CAD 35.87CAD 36.15CAD 35.60CAD 35.7542,200
2025-10-14CAD 35.45CAD 35.74CAD 35.16CAD 35.5755,300
2025-10-10CAD 36.65CAD 36.79CAD 35.18CAD 35.21429,200
2025-10-09CAD 37.02CAD 37.02CAD 36.38CAD 36.4969,100