AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	21.950	21.950	21.850	21.880	19.606	1,123
2023-09-07	21.380	21.900	21.380	21.900	19.624	1,518
2023-09-06	21.380	21.460	21.180	21.460	19.230	2,402
2023-09-05	21.910	21.910	21.550	21.570	19.328	1,937
2023-09-01	21.850	21.870	21.800	21.870	19.597	1,025
2023-08-31	21.680	21.700	21.680	21.700	19.445	382
2023-08-30	21.820	21.820	21.810	21.810	19.544	800
2023-08-29	21.680	21.710	21.650	21.710	19.454	3,300
2023-08-28	21.650	21.700	21.650	21.700	19.445	947
2023-08-25	21.630	21.650	21.590	21.590	19.346	2,600
2023-08-24	21.590	21.590	21.590	21.590	19.346	0
2023-08-23	21.700	21.700	21.570	21.590	19.346	3,891
2023-08-22	21.970	21.970	21.820	21.820	19.553	2,583
2023-08-21	22.060	22.090	21.990	22.090	19.794	1,272
2023-08-18	22.200	22.200	22.100	22.100	19.803	3,601
2023-08-17	22.320	22.320	22.120	22.120	19.821	2,125
2023-08-16	22.580	22.580	22.460	22.460	20.126	4,618
2023-08-15	22.310	22.420	22.310	22.390	20.063	16,595
2023-08-14	22.620	22.620	22.340	22.380	20.054	3,417
2023-08-11	22.410	22.520	22.410	22.420	20.090	1,700
2023-08-10	22.480	22.500	22.290	22.290	19.974	3,851
2023-08-09	22.240	22.390	22.240	22.280	19.965	2,754
2023-08-08	22.090	22.090	21.940	22.060	19.768	1,842
2023-08-04	21.950	21.950	21.730	21.730	19.472	799
2023-08-03	21.920	21.940	21.920	21.940	19.660	390
2023-08-02	21.990	22.150	21.910	21.980	19.696	1,435
2023-08-01	22.180	22.180	21.820	21.910	19.633	1,766
2023-07-31	22.140	22.140	21.780	21.970	19.687	7,404
2023-07-28	22.300	22.330	22.190	22.260	19.947	8,331
2023-07-27	21.620	22.230	21.540	21.930	19.651	15,999
2023-07-26	20.930	20.930	20.900	20.920	18.746	1,051
2023-07-25	20.910	21.010	20.860	20.890	18.719	5,837
2023-07-24	21.230	21.290	21.080	21.100	18.907	3,924
2023-07-21	20.960	21.250	20.940	21.220	19.015	44,270
2023-07-20	20.370	21.050	20.370	20.970	18.791	9,672
2023-07-19	20.270	20.330	20.220	20.300	18.190	6,404
2023-07-18	20.070	20.280	20.070	20.170	18.074	1,502
2023-07-17	20.070	20.070	19.890	19.890	17.823	2,015
2023-07-14	19.970	20.110	19.920	20.100	18.011	1,854
2023-07-13	19.780	19.780	19.650	19.710	17.662	29,778
2023-07-12	20.020	20.020	19.910	19.920	17.651	2,631
2023-07-11	19.800	19.880	19.800	19.880	17.616	1,030
2023-07-10	20.040	20.040	19.760	19.800	17.545	2,226
2023-07-07	20.160	20.160	20.000	20.000	17.722	2,596
2023-07-06	20.140	20.350	20.140	20.280	17.970	5,961
2023-07-05	19.900	20.330	19.900	20.330	18.014	1,859
2023-07-04	20.190	20.210	20.190	20.200	17.899	1,616
2023-06-30	19.640	20.020	19.640	19.850	17.589	8,631
2023-06-29	19.620	19.710	19.610	19.610	17.376	3,111
2023-06-28	19.500	19.580	19.450	19.520	17.297	2,839
2023-06-27	19.630	19.660	19.550	19.610	17.376	2,421
2023-06-26	19.940	19.940	19.800	19.910	17.642	13,263
2023-06-23	20.230	20.380	20.080	20.080	17.793	3,775
2023-06-22	20.310	20.310	20.310	20.310	17.997	4,153
2023-06-21	20.210	20.210	20.080	20.140	17.846	1,479
2023-06-20	20.350	20.510	20.350	20.350	18.032	832
2023-06-19	20.880	20.880	19.990	20.130	17.837	760
2023-06-16	20.310	20.400	20.310	20.360	18.041	1,056
2023-06-15	20.150	20.150	20.030	20.030	17.749	16,035
2023-06-14	20.500	20.500	20.100	20.110	17.819	2,949

← NewerPage 14 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.