AbbVie CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	25.840	26.210	25.840	26.210	23.951	24,725
2024-02-29	25.890	25.890	25.780	25.780	23.558	8,464
2024-02-28	26.160	26.160	25.900	26.050	23.805	23,436
2024-02-27	25.980	26.220	25.980	26.220	23.960	3,535
2024-02-26	26.210	26.230	26.140	26.140	23.887	9,234
2024-02-23	26.140	26.160	25.960	26.100	23.850	5,150
2024-02-22	25.510	25.940	25.490	25.890	23.658	2,725
2024-02-21	25.620	25.620	25.420	25.590	23.384	29,352
2024-02-20	25.970	26.140	25.710	25.750	23.531	36,440
2024-02-16	25.870	26.170	25.860	25.990	23.750	14,191
2024-02-15	25.560	25.850	25.560	25.850	23.622	3,915
2024-02-14	25.350	25.560	25.310	25.560	23.357	7,485
2024-02-13	25.510	25.510	25.220	25.390	23.202	5,531
2024-02-12	25.570	25.570	25.240	25.360	23.174	3,287
2024-02-09	25.510	25.510	25.360	25.510	23.311	3,217
2024-02-08	25.700	25.740	25.560	25.610	23.403	9,384
2024-02-07	25.500	25.660	25.500	25.660	23.448	32,933
2024-02-06	25.220	25.410	25.010	25.410	23.220	19,987
2024-02-05	24.770	25.270	24.770	25.110	22.946	7,669
2024-02-02	24.570	25.190	24.570	24.690	22.562	10,001
2024-02-01	24.200	24.580	24.100	24.580	22.461	4,650
2024-01-31	24.150	24.160	24.050	24.120	22.041	6,966
2024-01-30	23.980	24.180	23.980	24.180	22.096	2,371
2024-01-29	24.060	24.090	24.020	24.020	21.950	3,954
2024-01-26	24.040	24.070	23.970	24.070	21.995	5,247
2024-01-25	24.100	24.100	24.020	24.080	22.004	13,932
2024-01-24	24.450	24.450	24.090	24.090	22.014	7,136
2024-01-23	24.340	24.550	24.340	24.550	22.434	1,903
2024-01-22	24.050	24.260	24.050	24.260	22.169	3,940
2024-01-19	23.950	24.150	23.950	24.110	22.032	4,555
2024-01-18	23.760	23.940	23.650	23.900	21.840	5,023
2024-01-17	23.850	23.860	23.740	23.760	21.712	4,110
2024-01-16	23.770	23.770	23.700	23.700	21.657	2,533
2024-01-15	24.170	24.220	23.800	24.220	22.132	2,546
2024-01-12	23.730	23.910	23.730	23.910	21.849	3,685
2024-01-11	24.010	24.020	23.890	23.960	21.687	5,545
2024-01-10	23.840	24.200	23.800	24.200	21.904	3,636
2024-01-09	23.720	23.890	23.680	23.790	21.533	13,401
2024-01-08	23.750	23.750	23.430	23.690	21.442	11,772
2024-01-05	23.540	23.850	23.540	23.790	21.533	8,155
2024-01-04	23.470	23.780	23.470	23.700	21.451	5,617
2024-01-03	23.600	23.630	23.510	23.510	21.279	3,610
2024-01-02	23.000	23.480	22.990	23.460	21.234	7,046
2023-12-29	22.670	22.670	22.630	22.670	20.519	730
2023-12-28	22.760	22.760	22.680	22.710	20.555	5,475
2023-12-27	22.680	22.680	22.650	22.650	20.501	1,043
2023-12-22	22.760	22.760	22.700	22.750	20.591	1,932
2023-12-21	22.300	22.460	22.250	22.460	20.329	52,445
2023-12-20	22.450	22.540	22.210	22.210	20.103	37,401
2023-12-19	22.480	22.610	22.480	22.550	20.410	29,356
2023-12-18	22.430	22.570	22.430	22.520	20.383	4,797
2023-12-15	22.530	22.650	22.530	22.650	20.501	1,736
2023-12-14	22.650	22.740	22.460	22.740	20.582	5,766
2023-12-13	22.540	22.710	22.540	22.670	20.519	5,975
2023-12-12	22.060	22.530	22.060	22.460	20.329	5,924
2023-12-11	22.300	22.330	22.130	22.180	20.075	2,778
2023-12-08	21.880	22.010	21.830	21.920	19.840	5,509
2023-12-07	21.510	21.720	21.510	21.720	19.659	78,703
2023-12-06	21.210	21.580	21.210	21.490	19.451	5,522
2023-12-05	21.150	21.210	21.150	21.200	19.188	6,407

← NewerPage 12 of 17 · 977 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2392 USD
2026-07-15	0.2402 USD
2026-04-15	0.2409 USD
2026-01-16	0.2378 USD
2025-10-15	0.2308 USD
2025-07-15	0.2347 USD
2025-04-15	0.2360 USD
2025-01-15	0.2345 USD
2024-10-15	0.2277 USD
2024-07-15	0.2260 USD
2024-04-12	0.2244 USD
2024-01-12	0.2279 USD
2023-10-12	0.2188 USD
2023-07-13	0.2220 USD
2023-04-13	0.2184 USD
2023-01-12	0.2163 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.