AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	28.030	28.140	27.840	28.010	27.012	4,337
2025-08-05	28.080	28.480	28.080	28.330	27.320	2,413
2025-08-01	27.730	28.080	27.550	27.860	26.867	40,994
2025-07-31	28.000	28.000	26.810	26.810	25.855	13,838
2025-07-30	27.360	27.390	26.900	26.900	25.941	769
2025-07-29	27.270	27.400	27.260	27.400	26.423	2,236
2025-07-28	27.300	27.300	26.840	26.880	25.922	2,783
2025-07-25	27.050	27.130	26.930	27.130	26.163	950
2025-07-24	27.400	27.400	27.210	27.210	26.240	1,765
2025-07-23	26.840	27.170	26.840	27.170	26.202	1,022
2025-07-22	26.360	26.710	26.360	26.690	25.739	2,332
2025-07-21	26.500	26.570	26.360	26.420	25.478	2,681
2025-07-18	27.370	27.370	27.030	27.030	26.067	3,231
2025-07-17	27.090	27.370	27.090	27.360	26.385	3,683
2025-07-16	26.840	27.290	26.840	27.200	26.231	15,862
2025-07-15	26.600	26.700	26.490	26.650	25.700	16,946
2025-07-14	27.140	27.400	27.140	27.400	26.197	3,380
2025-07-11	27.340	27.530	27.340	27.490	26.283	1,174
2025-07-10	27.320	28.000	27.320	27.900	26.675	5,422
2025-07-09	27.000	27.190	27.000	27.190	25.996	544
2025-07-08	26.780	27.500	26.780	27.110	25.920	3,424
2025-07-07	27.220	27.310	26.720	26.740	25.566	1,534
2025-07-04	27.100	27.280	27.100	27.280	26.082	599
2025-07-03	27.220	27.220	26.970	27.120	25.929	983
2025-07-02	27.050	27.440	27.050	27.290	26.092	2,114
2025-06-30	26.150	26.560	26.150	26.560	25.394	830
2025-06-27	26.660	26.660	26.010	26.070	24.926	2,183
2025-06-26	26.730	26.740	26.700	26.740	25.566	3,032
2025-06-25	26.630	26.630	26.560	26.560	25.394	957
2025-06-24	26.390	26.590	26.390	26.540	25.375	780
2025-06-23	26.450	26.450	26.100	26.290	25.136	2,616
2025-06-20	26.440	26.490	26.440	26.490	25.327	397
2025-06-19	26.880	26.880	26.210	26.210	25.059	250
2025-06-18	26.580	26.640	26.520	26.530	25.365	1,114
2025-06-17	27.020	27.020	26.530	26.530	25.365	5,129
2025-06-16	27.100	27.340	27.100	27.330	26.130	1,363
2025-06-13	27.500	27.640	27.330	27.330	26.130	1,269
2025-06-12	27.400	27.560	27.000	27.460	26.255	50,795
2025-06-11	27.260	27.560	27.260	27.390	26.188	2,769
2025-06-10	27.130	27.390	27.070	27.100	25.910	1,980
2025-06-09	27.120	27.270	27.090	27.110	25.920	2,926
2025-06-06	26.830	27.150	26.830	27.150	25.958	1,804
2025-06-05	26.900	26.900	26.800	26.880	25.700	2,212
2025-06-04	27.020	27.020	26.880	26.880	25.700	2,131
2025-06-03	26.630	26.950	26.630	26.830	25.652	1,874
2025-06-02	26.510	26.750	26.510	26.750	25.576	331
2025-05-30	26.400	26.680	26.400	26.650	25.480	2,172
2025-05-29	26.150	26.710	26.150	26.540	25.375	2,523
2025-05-28	26.480	26.480	26.130	26.220	25.069	1,388
2025-05-27	26.400	26.620	26.400	26.570	25.404	2,635
2025-05-26	26.970	26.970	26.130	26.130	24.983	826
2025-05-23	26.320	26.320	26.060	26.310	25.155	2,863
2025-05-22	25.880	26.160	25.880	26.110	24.964	675
2025-05-21	26.260	26.340	26.030	26.070	24.926	1,925
2025-05-20	26.350	26.550	26.350	26.440	25.279	2,583
2025-05-16	26.000	26.320	26.000	26.320	25.165	2,252
2025-05-15	25.350	26.020	25.350	26.020	24.878	4,403
2025-05-14	26.490	26.490	25.350	25.370	24.256	7,059
2025-05-13	26.880	27.150	26.880	26.950	25.767	2,595
2025-05-12	26.750	27.520	26.750	27.170	25.977	2,565

← NewerPage 6 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.