AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.380	20.420	20.380	20.420	18.094	522
2023-06-12	20.540	20.540	20.210	20.210	17.908	101
2023-06-09	20.460	20.460	20.400	20.400	18.076	489
2023-06-08	20.190	20.310	20.190	20.310	17.997	2,576
2023-06-07	20.110	20.200	20.110	20.190	17.890	13,657
2023-06-06	20.090	20.090	19.890	19.980	17.704	5,868
2023-06-05	20.250	20.340	20.130	20.180	17.881	2,960
2023-06-02	19.800	20.210	19.800	20.200	17.899	3,003
2023-06-01	19.560	19.750	19.490	19.690	17.447	6,671
2023-05-31	20.180	20.480	20.180	20.480	18.147	743
2023-05-30	20.040	20.180	20.040	20.130	17.837	2,122
2023-05-29	20.570	20.570	20.560	20.560	18.218	640
2023-05-26	20.600	20.610	20.260	20.340	18.023	35,813
2023-05-25	20.700	20.700	20.450	20.470	18.138	1,726
2023-05-24	21.000	21.000	20.850	20.850	18.475	6,419
2023-05-23	21.370	21.370	21.080	21.080	18.679	6,908
2023-05-19	21.490	21.510	21.430	21.440	18.998	4,305
2023-05-18	21.050	21.070	21.050	21.070	18.670	5,091
2023-05-17	21.000	21.140	20.850	21.140	18.732	7,880
2023-05-16	21.500	21.540	21.200	21.200	18.785	3,024
2023-05-15	21.780	21.890	21.530	21.640	19.175	15,075
2023-05-12	23.480	23.480	21.620	21.650	19.184	2,159
2023-05-11	21.650	21.650	21.480	21.650	19.184	3,485
2023-05-10	21.500	21.680	21.470	21.650	19.184	8,699
2023-05-09	21.680	21.930	21.680	21.710	19.237	1,788
2023-05-08	21.940	21.940	21.700	21.770	19.290	2,548
2023-05-05	21.740	22.040	21.740	22.000	19.494	5,245
2023-05-04	21.830	21.830	21.650	21.760	19.281	2,358
2023-05-03	22.300	22.300	21.990	22.100	19.583	3,468
2023-05-02	22.760	23.000	22.380	22.380	19.831	108,491
2023-05-01	22.210	22.850	22.210	22.730	20.141	4,185
2023-04-28	21.880	22.340	21.880	22.330	19.787	6,087
2023-04-27	22.650	22.650	21.860	22.080	19.565	14,146
2023-04-26	23.800	23.970	23.800	23.910	21.187	3,344
2023-04-25	24.390	24.450	24.350	24.360	21.585	4,869
2023-04-24	24.250	24.280	24.240	24.240	21.479	4,269
2023-04-21	24.050	24.050	24.000	24.020	21.284	1,255
2023-04-20	23.830	23.850	23.830	23.850	21.133	1,040
2023-04-19	23.460	23.810	23.460	23.810	21.098	6,608
2023-04-18	23.460	23.590	23.460	23.590	20.903	8,553
2023-04-17	23.830	23.830	23.830	23.830	21.116	526
2023-04-14	23.880	23.880	23.870	23.870	21.151	891
2023-04-13	23.920	23.930	23.920	23.930	21.204	1,408
2023-04-12	24.040	24.040	23.940	23.940	21.020	410
2023-04-11	23.920	24.000	23.880	23.880	20.967	2,458
2023-04-10	23.810	23.860	23.690	23.780	20.879	7,842
2023-04-06	23.810	23.920	23.800	23.850	20.941	8,030
2023-04-05	23.770	23.860	23.740	23.760	20.862	9,534
2023-04-04	23.830	23.890	23.640	23.640	20.756	3,814
2023-04-03	23.570	23.700	23.570	23.680	20.791	5,110
2023-03-31	23.430	23.580	23.430	23.580	20.704	5,057
2023-03-30	23.400	23.410	23.280	23.350	20.502	15,323
2023-03-29	23.400	23.400	23.210	23.210	20.379	2,815
2023-03-28	23.430	23.440	23.360	23.440	20.581	4,080
2023-03-27	23.370	23.370	23.370	23.370	20.519	1,304
2023-03-24	23.250	23.390	23.250	23.390	20.537	4,193
2023-03-23	23.140	23.140	22.910	22.940	20.142	3,242
2023-03-22	23.080	23.080	22.910	22.910	20.115	1,800
2023-03-21	23.160	23.200	23.000	23.200	20.370	16,848
2023-03-20	22.940	23.110	22.940	23.110	20.291	5,644

← NewerPage 15 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.