AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31.640	31.640	30.700	30.960	30.070	148,413
2025-10-30	31.990	32.420	31.990	32.400	31.469	5,640
2025-10-29	32.380	32.380	31.820	31.970	31.051	11,949
2025-10-28	32.100	32.350	31.960	32.310	31.381	3,095
2025-10-27	32.160	32.360	32.160	32.310	31.381	2,274
2025-10-24	32.300	32.360	32.100	32.360	31.430	3,598
2025-10-23	32.320	32.490	32.320	32.410	31.478	1,982
2025-10-22	32.680	32.680	32.460	32.460	31.527	3,456
2025-10-21	32.900	32.900	32.860	32.860	31.915	930
2025-10-20	32.800	32.890	32.790	32.840	31.896	2,511
2025-10-17	32.600	32.600	32.540	32.590	31.653	1,254
2025-10-16	32.040	32.190	32.040	32.190	31.265	569
2025-10-15	32.060	32.240	32.060	32.150	31.226	2,408
2025-10-14	32.500	32.590	32.460	32.510	31.351	3,323
2025-10-10	33.040	33.250	32.720	32.720	31.554	15,896
2025-10-09	33.050	33.050	32.760	32.780	31.612	24,030
2025-10-08	32.880	33.050	32.800	32.800	31.631	13,408
2025-10-07	32.670	33.070	32.670	33.070	31.891	510
2025-10-06	32.880	32.880	32.410	32.610	31.448	1,578
2025-10-03	33.290	33.740	33.180	33.180	31.997	2,520
2025-10-02	34.480	34.480	33.340	33.630	32.431	3,993
2025-10-01	33.000	34.590	33.000	34.590	33.357	6,979
2025-09-30	31.850	32.930	31.850	32.820	31.650	3,281
2025-09-29	31.430	31.660	31.410	31.660	30.532	568
2025-09-26	31.140	31.330	31.000	31.330	30.213	1,677
2025-09-25	31.070	31.110	31.030	31.110	30.001	2,737
2025-09-24	31.510	31.510	31.200	31.240	30.127	3,680
2025-09-23	31.790	31.820	31.580	31.640	30.512	1,047
2025-09-22	31.870	31.870	31.790	31.790	30.657	520
2025-09-19	31.580	31.580	31.560	31.560	30.435	1,211
2025-09-18	31.500	31.510	31.420	31.510	30.387	1,049
2025-09-17	31.310	31.310	31.310	31.310	30.194	469
2025-09-16	30.940	30.940	30.940	30.940	29.837	0
2025-09-15	30.950	31.110	30.480	30.940	29.837	5,862
2025-09-12	31.150	31.290	31.010	31.010	29.905	57,146
2025-09-11	31.450	31.480	31.220	31.260	30.146	6,237
2025-09-10	29.760	30.100	29.760	30.100	29.027	510
2025-09-09	29.810	29.810	29.790	29.790	28.728	329
2025-09-08	29.970	29.970	29.600	29.610	28.555	2,202
2025-09-05	30.280	30.280	30.140	30.190	29.114	572
2025-09-04	30.310	30.350	30.230	30.240	29.162	1,181
2025-09-03	30.150	30.220	30.120	30.220	29.143	86,836
2025-09-02	29.930	30.100	29.930	30.100	29.027	798
2025-08-29	29.770	29.960	29.770	29.960	28.892	322
2025-08-28	29.460	29.460	29.360	29.440	28.391	1,191
2025-08-27	29.680	29.680	29.620	29.620	28.564	2,293
2025-08-26	29.490	29.550	29.490	29.550	28.497	552
2025-08-25	30.090	30.090	29.530	29.530	28.478	2,189
2025-08-22	29.840	29.840	29.840	29.840	28.777	0
2025-08-21	30.010	30.240	29.810	29.840	28.777	5,212
2025-08-20	29.530	30.150	29.530	29.800	28.738	2,727
2025-08-19	29.400	29.400	29.350	29.380	28.333	640
2025-08-18	29.340	29.570	29.340	29.400	28.352	2,236
2025-08-15	29.260	29.380	29.260	29.380	28.333	239
2025-08-14	28.810	29.200	28.810	29.200	28.159	4,675
2025-08-13	28.490	28.700	28.490	28.700	27.677	1,355
2025-08-12	28.350	28.350	28.170	28.320	27.311	2,120
2025-08-11	28.090	28.200	28.090	28.200	27.195	879
2025-08-08	28.370	28.370	28.240	28.250	27.243	1,308
2025-08-07	28.430	28.430	28.250	28.310	27.301	3,128

← NewerPage 5 of 17 · 976 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.