AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.000	28.070	27.670	27.940	27.575	8,158
2026-04-23	28.300	28.320	28.300	28.320	27.950	297
2026-04-22	28.640	28.640	28.020	28.180	27.812	8,391
2026-04-21	28.300	28.760	28.300	28.740	28.365	26,715
2026-04-20	29.180	29.180	28.450	28.600	28.227	3,563
2026-04-17	29.220	29.630	29.210	29.240	28.858	2,388
2026-04-16	29.240	29.350	29.180	29.290	28.908	4,575
2026-04-15	29.100	29.270	28.910	29.270	28.888	1,090
2026-04-14	29.130	29.460	29.130	29.460	28.838	52,111
2026-04-13	29.260	29.260	28.500	28.840	28.231	9,857
2026-04-10	30.040	30.040	29.150	29.180	28.564	45,171
2026-04-09	29.780	29.780	29.780	29.780	29.151	582
2026-04-08	28.960	28.960	28.960	28.960	28.348	0
2026-04-07	28.520	28.960	28.520	28.960	28.348	2,339
2026-04-06	29.300	29.300	28.950	28.950	28.338	4,005
2026-04-02	30.220	30.220	29.200	29.320	28.701	3,326
2026-04-01	30.550	30.550	30.550	30.550	29.905	0
2026-03-31	30.500	30.550	30.340	30.550	29.905	4,451
2026-03-30	29.940	29.940	29.820	29.880	29.249	1,243
2026-03-27	29.570	29.810	29.570	29.810	29.180	616
2026-03-26	29.010	29.660	29.010	29.570	28.945	3,605
2026-03-25	29.060	29.260	28.940	28.940	28.329	1,088
2026-03-24	28.810	28.840	28.360	28.710	28.103	4,454
2026-03-23	29.000	29.000	28.520	28.800	28.192	6,890
2026-03-20	29.060	29.070	28.520	28.660	28.055	15,839
2026-03-19	29.480	29.480	28.750	28.980	28.368	3,356
2026-03-18	29.630	29.840	29.250	29.250	28.632	1,480
2026-03-17	31.090	31.150	30.790	30.820	30.169	2,438
2026-03-16	31.130	31.270	31.040	31.090	30.433	3,573
2026-03-13	31.990	32.070	31.080	31.080	30.423	6,618
2026-03-12	31.500	31.910	31.490	31.650	30.981	1,574
2026-03-11	32.020	32.110	32.020	32.110	31.432	509
2026-03-10	32.000	32.000	32.000	32.000	31.324	481
2026-03-09	32.110	32.400	31.490	31.810	31.138	1,845
2026-03-06	32.110	32.350	31.950	32.350	31.667	968
2026-03-05	33.170	33.170	32.180	32.620	31.931	1,774
2026-03-04	32.780	33.340	32.780	33.180	32.479	2,951
2026-03-03	32.920	33.050	32.540	32.810	32.117	11,235
2026-03-02	32.510	33.040	32.510	32.770	32.078	2,591
2026-02-27	31.920	32.610	31.800	32.610	31.921	4,867
2026-02-26	31.120	31.610	31.120	31.610	30.942	1,983
2026-02-25	32.330	32.640	31.870	31.870	31.197	31,405
2026-02-24	32.240	32.320	32.000	32.050	31.373	98,522
2026-02-23	32.100	32.370	32.050	32.220	31.539	42,983
2026-02-20	31.670	31.850	31.670	31.850	31.177	1,064
2026-02-19	31.970	31.970	31.540	31.540	30.874	450
2026-02-18	32.360	32.360	31.850	32.170	31.490	3,706
2026-02-17	32.870	32.870	32.560	32.810	32.117	131,407
2026-02-13	32.200	33.000	32.200	32.650	31.960	5,330
2026-02-12	32.000	32.140	32.000	32.140	31.461	556
2026-02-11	31.000	31.120	30.920	31.120	30.463	2,193
2026-02-10	31.630	31.630	31.590	31.590	30.923	297
2026-02-09	31.630	31.630	31.040	31.040	30.384	661
2026-02-06	30.980	31.700	30.980	31.680	31.011	850
2026-02-05	30.380	30.890	30.250	30.890	30.237	16,707
2026-02-04	30.250	30.870	29.070	30.590	29.944	166,217
2026-02-03	31.850	32.090	31.770	31.770	31.099	792
2026-02-02	31.430	32.290	31.430	31.790	31.118	2,452
2026-01-30	30.950	31.250	30.950	31.250	30.590	453
2026-01-29	31.350	31.490	31.350	31.490	30.825	3,766

← NewerPage 3 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.