AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.690	35.690	35.650	35.670	35.454	1,026
2026-07-20	35.520	35.530	35.260	35.310	35.096	2,513
2026-07-17	35.850	36.370	35.600	35.620	35.404	4,542
2026-07-16	34.160	35.440	34.160	35.440	35.225	2,880
2026-07-15	33.780	34.520	33.780	34.150	33.943	1,153
2026-07-14	34.200	34.290	34.160	34.160	33.714	971
2026-07-13	34.250	34.510	34.250	34.510	34.059	3,433
2026-07-10	34.890	34.890	34.330	34.620	34.168	1,116
2026-07-09	35.240	35.240	34.650	34.750	34.296	2,043
2026-07-08	35.330	35.520	35.180	35.440	34.977	3,609
2026-07-07	36.080	36.080	35.510	35.510	35.046	973
2026-07-06	36.530	36.530	35.510	35.510	35.046	2,718
2026-07-03	37.000	37.000	36.910	36.910	36.428	735
2026-07-02	35.650	36.400	35.620	36.400	35.925	6,211
2026-06-30	35.000	35.320	34.950	35.060	34.602	6,638
2026-06-29	35.110	35.620	34.900	35.620	35.155	10,294
2026-06-26	34.540	35.180	34.400	35.180	34.721	2,698
2026-06-25	33.110	34.100	33.110	34.070	33.625	5,197
2026-06-24	32.710	32.830	32.710	32.790	32.362	1,762
2026-06-23	32.500	32.750	32.400	32.740	32.312	3,368
2026-06-22	32.010	32.310	32.000	32.110	31.691	9,707
2026-06-19	30.000	30.310	29.710	30.310	29.914	11,821
2026-06-18	30.750	30.750	30.100	30.210	29.816	4,442
2026-06-17	31.150	31.150	30.850	30.850	30.447	2,448
2026-06-16	30.670	31.050	30.670	31.050	30.645	670
2026-06-15	31.630	31.630	30.830	30.970	30.566	3,227
2026-06-12	31.630	31.700	31.630	31.700	31.286	380
2026-06-11	31.500	31.600	31.400	31.520	31.108	1,041
2026-06-10	31.500	31.600	31.500	31.500	31.089	1,385
2026-06-09	31.420	31.600	31.000	31.600	31.187	4,609
2026-06-08	31.670	31.720	30.940	31.190	30.783	3,656
2026-06-05	32.000	32.130	31.650	31.800	31.385	4,380
2026-06-04	31.210	31.420	30.950	31.420	31.010	13,197
2026-06-03	30.280	30.500	30.280	30.320	29.924	2,730
2026-06-02	29.750	30.250	29.750	30.250	29.855	1,863
2026-06-01	30.290	30.290	29.710	29.720	29.332	4,314
2026-05-29	30.630	30.660	30.070	30.410	30.013	2,478
2026-05-28	30.210	30.600	30.210	30.530	30.131	2,154
2026-05-27	29.880	30.090	29.800	30.010	29.618	1,683
2026-05-26	30.180	30.180	29.670	29.710	29.322	2,176
2026-05-25	30.580	30.830	30.580	30.830	30.427	511
2026-05-22	30.250	30.510	30.180	30.280	29.885	4,569
2026-05-21	29.570	30.120	29.570	30.120	29.727	1,699
2026-05-20	29.670	29.840	29.670	29.840	29.450	416
2026-05-19	29.190	30.050	29.190	29.890	29.500	8,986
2026-05-15	29.800	29.900	29.280	29.470	29.085	3,955
2026-05-14	29.060	29.820	29.060	29.570	29.184	7,193
2026-05-13	29.100	29.260	29.000	29.180	28.799	2,920
2026-05-12	28.650	29.390	28.650	29.090	28.710	4,192
2026-05-11	28.430	28.580	28.320	28.380	28.009	6,618
2026-05-08	28.090	28.230	28.080	28.230	27.861	2,028
2026-05-07	28.510	28.550	28.310	28.310	27.940	6,004
2026-05-06	29.000	29.000	28.510	28.820	28.444	2,862
2026-05-05	29.020	29.020	28.830	28.830	28.454	5,295
2026-05-04	28.960	29.110	28.960	29.110	28.730	22,790
2026-05-01	29.430	29.430	28.800	28.930	28.552	45,493
2026-04-30	29.300	29.950	29.300	29.780	29.391	5,901
2026-04-29	26.980	28.700	26.890	28.610	28.236	11,914
2026-04-28	27.690	27.830	27.640	27.710	27.348	2,090
2026-04-27	27.780	28.100	27.610	27.610	27.249	2,696

← NewerPage 2 of 5 · 250 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.