Apple Inc. (TSX:AAPL)
Canada
· Delayed Price · Currency is CAD 39.91
-0.25 (-0.62%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.21 | 40.24 | 39.82 | 39.91 | 39.91 | -0.62% | 73,838 |
| Dec 4, 2025 | 40.68 | 40.68 | 39.90 | 40.16 | 40.16 | -1.28% | 171,749 |
| Dec 3, 2025 | 40.95 | 41.21 | 40.61 | 40.68 | 40.68 | -0.68% | 57,456 |
| Dec 2, 2025 | 40.49 | 41.10 | 40.49 | 40.96 | 40.96 | 0.96% | 84,975 |
| Dec 1, 2025 | 39.77 | 40.57 | 39.55 | 40.57 | 40.57 | 2.06% | 66,243 |
| Nov 28, 2025 | 39.74 | 39.93 | 39.55 | 39.75 | 39.75 | 0.08% | 29,845 |
| Nov 27, 2025 | 39.97 | 39.97 | 39.40 | 39.72 | 39.72 | -0.13% | 9,954 |
| Nov 26, 2025 | 39.71 | 40.02 | 39.62 | 39.77 | 39.77 | 0.28% | 35,197 |
| Nov 25, 2025 | 39.47 | 40.12 | 39.47 | 39.66 | 39.66 | 0.25% | 54,571 |
| Nov 24, 2025 | 38.80 | 39.65 | 38.80 | 39.56 | 39.56 | 1.70% | 80,312 |
| Nov 21, 2025 | 38.08 | 39.14 | 38.07 | 38.90 | 38.90 | 2.07% | 116,199 |
| Nov 20, 2025 | 38.76 | 39.40 | 38.08 | 38.11 | 38.11 | -0.86% | 107,106 |
| Nov 19, 2025 | 38.07 | 38.96 | 38.07 | 38.44 | 38.44 | 0.37% | 86,086 |
| Nov 18, 2025 | 38.63 | 38.76 | 38.02 | 38.30 | 38.30 | 0.03% | 56,320 |
| Nov 17, 2025 | 38.56 | 38.73 | 38.08 | 38.29 | 38.29 | -1.80% | 68,025 |
| Nov 14, 2025 | 38.77 | 39.52 | 38.70 | 38.99 | 38.99 | -0.28% | 45,146 |
| Nov 13, 2025 | 39.25 | 39.60 | 39.00 | 39.10 | 39.10 | -0.18% | 128,443 |
| Nov 12, 2025 | 39.39 | 39.50 | 38.97 | 39.17 | 39.17 | -0.66% | 97,243 |
| Nov 11, 2025 | 38.64 | 39.52 | 38.64 | 39.43 | 39.43 | 2.18% | 129,165 |
| Nov 10, 2025 | 38.63 | 39.19 | 38.37 | 38.59 | 38.59 | 0.26% | 425,821 |
| Nov 7, 2025 | 38.63 | 39.02 | 38.27 | 38.49 | 38.45 | -0.49% | 144,211 |
| Nov 6, 2025 | 38.43 | 39.19 | 38.43 | 38.68 | 38.64 | -0.21% | 114,667 |
| Nov 5, 2025 | 38.56 | 38.92 | 38.27 | 38.76 | 38.72 | 0.08% | 116,413 |
| Nov 4, 2025 | 38.45 | 38.89 | 38.42 | 38.73 | 38.69 | 0.36% | 98,408 |
| Nov 3, 2025 | 38.78 | 38.81 | 38.22 | 38.59 | 38.55 | -0.57% | 128,243 |
| Oct 31, 2025 | 39.65 | 39.75 | 38.63 | 38.81 | 38.77 | -0.39% | 473,610 |
| Oct 30, 2025 | 38.99 | 39.30 | 38.53 | 38.96 | 38.92 | 0.59% | 276,347 |
| Oct 29, 2025 | 38.60 | 38.90 | 38.33 | 38.73 | 38.69 | 0.36% | 118,239 |
| Oct 28, 2025 | 38.68 | 38.71 | 38.48 | 38.59 | 38.55 | -0.13% | 133,077 |
| Oct 27, 2025 | 38.07 | 38.64 | 38.05 | 38.64 | 38.60 | 2.14% | 115,733 |
| Oct 24, 2025 | 37.44 | 37.91 | 37.22 | 37.83 | 37.79 | 1.58% | 93,374 |
| Oct 23, 2025 | 37.27 | 37.40 | 37.07 | 37.24 | 37.20 | 3.30% | 130,330 |
| Oct 22, 2025 | 37.69 | 37.69 | 35.39 | 36.05 | 36.02 | -4.50% | 179,656 |
| Oct 21, 2025 | 37.62 | 38.07 | 37.62 | 37.75 | 37.71 | 0.08% | 194,786 |
| Oct 20, 2025 | 36.70 | 37.94 | 36.70 | 37.72 | 37.68 | 4.14% | 316,091 |
| Oct 17, 2025 | 35.58 | 36.37 | 35.53 | 36.22 | 36.19 | 1.94% | 95,713 |
| Oct 16, 2025 | 35.66 | 35.75 | 35.22 | 35.53 | 35.50 | -0.62% | 84,485 |
| Oct 15, 2025 | 35.87 | 36.15 | 35.60 | 35.75 | 35.72 | 0.51% | 42,240 |
| Oct 14, 2025 | 35.45 | 35.74 | 35.16 | 35.57 | 35.54 | 1.02% | 55,266 |
| Oct 10, 2025 | 36.65 | 36.79 | 35.18 | 35.21 | 35.18 | -3.51% | 429,150 |
| Oct 9, 2025 | 37.02 | 37.02 | 36.38 | 36.49 | 36.45 | -1.59% | 69,055 |
| Oct 8, 2025 | 36.83 | 37.13 | 36.83 | 37.08 | 37.04 | 0.65% | 79,584 |
| Oct 7, 2025 | 36.90 | 36.96 | 36.74 | 36.84 | 36.80 | -0.14% | 39,947 |
| Oct 6, 2025 | 37.10 | 37.14 | 36.67 | 36.89 | 36.85 | -0.49% | 65,844 |
| Oct 3, 2025 | 36.56 | 37.21 | 36.51 | 37.07 | 37.03 | 0.32% | 82,927 |
| Oct 2, 2025 | 36.84 | 37.10 | 36.55 | 36.95 | 36.91 | 0.60% | 67,911 |
| Oct 1, 2025 | 36.64 | 37.18 | 36.64 | 36.73 | 36.69 | 0.38% | 123,650 |
| Sep 30, 2025 | 36.61 | 36.75 | 36.39 | 36.59 | 36.55 | 0.08% | 74,776 |
| Sep 29, 2025 | 36.63 | 36.63 | 36.39 | 36.56 | 36.52 | -0.38% | 81,978 |
| Sep 26, 2025 | 36.56 | 36.97 | 36.51 | 36.70 | 36.66 | -0.54% | 82,348 |
| Sep 25, 2025 | 36.33 | 36.95 | 36.23 | 36.90 | 36.86 | 1.85% | 109,587 |
| Sep 24, 2025 | 36.70 | 36.70 | 36.08 | 36.23 | 36.20 | -0.88% | 75,708 |
| Sep 23, 2025 | 36.82 | 36.97 | 36.47 | 36.55 | 36.51 | -0.76% | 372,194 |
| Sep 22, 2025 | 35.74 | 36.89 | 35.72 | 36.83 | 36.79 | 4.45% | 153,448 |
| Sep 19, 2025 | 34.66 | 35.40 | 34.61 | 35.26 | 35.23 | 2.98% | 386,941 |
| Sep 18, 2025 | 34.49 | 34.65 | 34.05 | 34.24 | 34.21 | -0.38% | 191,176 |
| Sep 17, 2025 | 34.34 | 34.51 | 34.20 | 34.37 | 34.34 | 0.35% | 68,886 |
| Sep 16, 2025 | 34.10 | 34.68 | 34.01 | 34.25 | 34.22 | 0.62% | 172,528 |
| Sep 15, 2025 | 34.02 | 34.25 | 33.82 | 34.04 | 34.01 | 1.04% | 143,054 |
| Sep 12, 2025 | 33.02 | 33.73 | 32.99 | 33.69 | 33.66 | 1.81% | 246,657 |
| Sep 11, 2025 | 32.70 | 33.16 | 32.65 | 33.09 | 33.06 | 1.22% | 348,842 |
| Sep 10, 2025 | 33.50 | 33.50 | 32.54 | 32.69 | 32.66 | -3.14% | 631,188 |
| Sep 9, 2025 | 34.11 | 34.35 | 33.60 | 33.75 | 33.72 | -1.52% | 320,658 |
| Sep 8, 2025 | 34.46 | 34.57 | 34.05 | 34.27 | 34.24 | -0.64% | 82,965 |
| Sep 5, 2025 | 34.58 | 34.72 | 34.36 | 34.49 | 34.46 | -0.09% | 118,431 |
| Sep 4, 2025 | 34.38 | 34.53 | 34.10 | 34.52 | 34.49 | 0.61% | 340,317 |
| Sep 3, 2025 | 34.11 | 34.35 | 33.77 | 34.31 | 34.28 | 3.91% | 174,841 |
| Sep 2, 2025 | 32.99 | 33.20 | 32.71 | 33.02 | 32.99 | -1.17% | 577,637 |
| Aug 29, 2025 | 33.54 | 33.60 | 33.34 | 33.41 | 33.38 | -0.33% | 120,381 |
| Aug 28, 2025 | 33.29 | 33.62 | 33.10 | 33.52 | 33.49 | 0.78% | 156,227 |
| Aug 27, 2025 | 32.99 | 33.27 | 32.94 | 33.26 | 33.23 | 0.67% | 112,751 |
| Aug 26, 2025 | 32.73 | 33.04 | 32.40 | 33.04 | 33.01 | 0.92% | 425,714 |
| Aug 25, 2025 | 32.65 | 33.03 | 32.63 | 32.74 | 32.71 | -0.33% | 121,673 |
| Aug 22, 2025 | 32.55 | 33.00 | 32.52 | 32.85 | 32.82 | 1.36% | 117,087 |
| Aug 21, 2025 | 32.58 | 32.60 | 32.27 | 32.41 | 32.38 | -0.49% | 44,165 |
| Aug 20, 2025 | 33.11 | 33.19 | 32.56 | 32.57 | 32.54 | -2.02% | 97,074 |
| Aug 19, 2025 | 33.38 | 33.55 | 33.05 | 33.24 | 33.21 | -0.15% | 404,824 |
| Aug 18, 2025 | 33.38 | 33.60 | 33.18 | 33.29 | 33.26 | -0.24% | 99,456 |
| Aug 15, 2025 | 33.68 | 33.72 | 33.09 | 33.37 | 33.34 | -0.65% | 186,787 |
| Aug 14, 2025 | 33.75 | 33.90 | 33.32 | 33.59 | 33.56 | -0.30% | 239,000 |
| Aug 13, 2025 | 33.34 | 33.90 | 33.25 | 33.69 | 33.66 | 1.66% | 323,913 |
| Aug 12, 2025 | 32.84 | 33.29 | 32.77 | 33.14 | 33.11 | 1.10% | 498,526 |
| Aug 11, 2025 | 32.93 | 33.11 | 32.46 | 32.78 | 32.75 | -0.94% | 157,807 |
| Aug 8, 2025 | 31.90 | 33.32 | 31.65 | 33.09 | 33.02 | 4.15% | 383,781 |
| Aug 7, 2025 | 31.61 | 31.85 | 31.30 | 31.77 | 31.70 | 3.12% | 305,565 |
| Aug 6, 2025 | 29.67 | 31.07 | 29.67 | 30.81 | 30.75 | 5.08% | 420,849 |
| Aug 5, 2025 | 29.40 | 29.65 | 29.20 | 29.32 | 29.26 | 0.10% | 149,901 |
| Aug 1, 2025 | 30.48 | 30.82 | 29.11 | 29.29 | 29.23 | -2.63% | 454,544 |
| Jul 31, 2025 | 30.15 | 30.28 | 29.94 | 30.08 | 30.02 | -0.33% | 245,426 |
| Jul 30, 2025 | 30.57 | 30.66 | 30.01 | 30.18 | 30.12 | -1.11% | 143,942 |
| Jul 29, 2025 | 30.96 | 31.01 | 30.48 | 30.52 | 30.46 | -1.23% | 193,664 |
| Jul 28, 2025 | 30.88 | 31.02 | 30.78 | 30.90 | 30.84 | -0.10% | 79,139 |
| Jul 25, 2025 | 31.02 | 31.08 | 30.83 | 30.93 | 30.87 | -0.10% | 74,180 |
| Jul 24, 2025 | 30.93 | 31.15 | 30.87 | 30.96 | 30.90 | 0.06% | 93,128 |
| Jul 23, 2025 | 31.04 | 31.07 | 30.69 | 30.94 | 30.88 | -0.13% | 82,907 |
| Jul 22, 2025 | 30.81 | 31.00 | 30.68 | 30.98 | 30.92 | 0.75% | 104,014 |
| Jul 21, 2025 | 30.61 | 31.15 | 30.61 | 30.75 | 30.69 | 0.82% | 241,527 |
| Jul 18, 2025 | 30.49 | 30.59 | 30.33 | 30.50 | 30.44 | 0.53% | 185,138 |
| Jul 17, 2025 | 30.47 | 30.58 | 30.30 | 30.34 | 30.28 | -0.10% | 321,603 |
| Jul 16, 2025 | 30.36 | 30.68 | 30.17 | 30.37 | 30.31 | 0.50% | 164,516 |