AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	22.740	22.740	22.710	22.710	19.940	1,063
2023-03-16	22.830	23.000	22.830	23.000	20.194	1,898
2023-03-15	22.670	22.670	22.670	22.670	19.905	162
2023-03-14	22.560	22.620	22.510	22.620	19.861	2,036
2023-03-13	22.620	22.620	22.480	22.480	19.738	1,592
2023-03-10	22.150	22.150	22.000	22.050	19.360	6,308
2023-03-09	22.250	22.260	21.800	21.810	19.149	6,412
2023-03-08	22.670	22.670	22.000	22.140	19.439	5,503
2023-03-07	23.030	23.030	22.530	22.630	19.869	5,354
2023-03-06	23.000	23.020	22.950	22.970	20.168	807
2023-03-03	22.860	23.100	22.860	23.100	20.282	2,041
2023-03-02	22.880	22.880	22.880	22.880	20.089	629
2023-03-01	22.890	22.890	22.860	22.860	20.071	1,136
2023-02-28	22.680	22.850	22.630	22.740	19.966	7,475
2023-02-27	22.850	22.880	22.800	22.830	20.045	5,376
2023-02-24	22.450	22.620	22.450	22.600	19.843	6,619
2023-02-23	22.440	22.650	22.440	22.540	19.790	2,375
2023-02-22	22.350	22.420	22.290	22.300	19.580	2,927
2023-02-21	22.500	22.510	22.500	22.510	19.764	6,032
2023-02-17	22.090	22.410	22.090	22.390	19.659	2,319
2023-02-16	22.150	22.250	22.080	22.170	19.466	20,347
2023-02-15	22.620	22.620	22.400	22.450	19.711	17,533
2023-02-14	22.800	22.800	22.590	22.610	19.852	2,749
2023-02-13	22.550	22.790	22.550	22.790	20.010	5,792
2023-02-10	22.630	22.630	22.480	22.480	19.738	1,726
2023-02-09	22.250	22.650	21.990	21.990	19.308	45,796
2023-02-08	21.660	21.670	21.420	21.420	18.807	9,069
2023-02-07	21.370	21.520	21.370	21.520	18.895	4,245
2023-02-06	21.530	21.650	21.470	21.480	18.860	23,934
2023-02-03	21.600	21.690	21.460	21.460	18.842	3,735
2023-02-02	21.550	21.550	21.400	21.470	18.851	5,519
2023-02-01	21.630	21.680	21.590	21.670	19.027	1,757
2023-01-31	21.560	21.760	21.560	21.760	19.106	3,486
2023-01-30	21.680	21.680	21.550	21.550	18.921	541
2023-01-27	21.850	21.860	21.660	21.670	19.027	9,291
2023-01-26	21.890	21.920	21.890	21.890	19.220	3,303
2023-01-25	21.780	21.900	21.780	21.900	19.229	1,404
2023-01-24	21.970	21.970	21.900	21.910	19.237	5,569
2023-01-23	22.180	22.220	21.960	21.960	19.281	5,883
2023-01-20	22.150	22.160	21.940	22.160	19.457	3,287
2023-01-19	21.940	22.280	21.940	22.060	19.369	18,054
2023-01-18	22.350	22.350	22.110	22.110	19.413	27,502
2023-01-17	22.760	22.920	22.640	22.640	19.878	4,928
2023-01-16	22.940	22.940	22.610	22.610	19.852	985
2023-01-13	22.670	22.790	22.650	22.790	20.010	2,343
2023-01-12	23.080	23.080	22.600	22.600	19.843	2,759
2023-01-11	23.330	23.330	23.120	23.320	20.285	3,971
2023-01-10	23.660	23.730	23.610	23.710	20.625	1,082
2023-01-09	24.350	24.350	23.960	23.990	20.868	2,637
2023-01-06	24.760	24.760	24.730	24.760	21.538	12,350
2023-01-05	24.150	24.380	24.150	24.260	21.103	4,729
2023-01-04	24.190	24.340	24.190	24.330	21.164	2,009
2023-01-03	23.980	24.070	23.950	24.070	20.938	2,309
2022-12-30	24.140	24.140	23.860	23.990	20.868	306
2022-12-29	24.180	24.200	24.150	24.150	21.007	401
2022-12-28	24.340	24.340	24.130	24.130	20.990	680
2022-12-23	24.200	24.230	24.130	24.200	21.051	656
2022-12-22	24.120	24.140	24.050	24.140	20.999	6,463
2022-12-21	23.880	24.100	23.880	24.050	20.920	6,631
2022-12-20	23.950	23.950	23.810	23.820	20.720	2,737

← NewerPage 16 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.