AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	26.480	27.200	26.440	26.440	25.279	11,218
2025-05-08	26.150	26.710	26.150	26.630	25.461	115,936
2025-05-07	27.150	27.230	26.890	26.970	25.786	4,047
2025-05-06	27.860	27.990	26.800	26.860	25.681	8,745
2025-05-05	28.050	28.050	28.050	28.050	26.819	1,000
2025-05-02	28.310	28.470	28.310	28.470	27.220	1,494
2025-05-01	27.530	28.040	27.380	27.750	26.532	9,772
2025-04-30	27.500	27.910	27.460	27.910	26.685	6,082
2025-04-29	27.460	28.040	27.460	27.810	26.589	7,416
2025-04-28	27.250	27.670	27.250	27.660	26.446	5,928
2025-04-25	26.970	26.970	25.900	25.920	24.782	9,065
2025-04-24	25.470	26.030	25.410	25.920	24.782	3,767
2025-04-23	25.250	25.450	25.200	25.420	24.304	13,448
2025-04-22	24.600	25.010	24.600	24.980	23.883	3,457
2025-04-21	25.110	25.110	24.290	24.410	23.338	2,502
2025-04-17	24.830	25.120	24.820	24.850	23.759	2,658
2025-04-16	25.000	25.070	24.420	24.570	23.491	18,865
2025-04-15	25.690	25.880	25.380	25.420	24.304	5,037
2025-04-14	25.420	25.800	25.070	25.070	23.744	214,334,033
2025-04-11	25.110	25.250	24.500	25.070	23.744	8,565
2025-04-10	25.630	25.630	24.980	25.140	23.810	1,903
2025-04-09	24.160	25.850	23.680	25.140	23.810	9,432
2025-04-08	26.750	26.910	24.930	25.140	23.810	4,722
2025-04-07	25.690	26.700	25.630	26.540	25.136	6,377
2025-04-04	28.800	28.800	26.800	26.800	25.382	45,068
2025-04-03	30.040	30.180	29.010	29.010	27.475	21,219
2025-04-02	29.500	29.500	29.320	29.420	27.864	3,710
2025-04-01	30.410	30.410	29.700	29.700	28.129	8,681
2025-03-31	29.600	30.230	29.520	30.130	28.536	7,856
2025-03-28	29.140	29.600	29.130	29.580	28.015	5,606
2025-03-27	29.050	29.200	29.030	29.200	27.655	20,407
2025-03-26	29.150	29.150	28.430	28.960	27.428	8,316
2025-03-25	29.540	29.540	28.770	28.930	27.400	5,102
2025-03-24	30.250	30.260	30.250	30.250	28.650	896
2025-03-21	30.510	30.510	30.210	30.240	28.640	1,958
2025-03-20	30.590	30.590	30.410	30.490	28.877	2,943
2025-03-19	30.550	30.650	30.420	30.500	28.887	3,868
2025-03-18	30.870	30.870	30.590	30.750	29.123	2,986
2025-03-17	30.350	31.020	30.350	30.840	29.209	4,817
2025-03-14	30.450	30.560	30.450	30.480	28.868	2,580
2025-03-13	30.540	30.610	30.400	30.400	28.792	4,402
2025-03-12	30.430	30.590	30.230	30.590	28.972	1,375
2025-03-11	30.820	30.970	30.490	30.720	29.095	19,337
2025-03-10	30.410	31.450	30.410	31.240	29.587	13,261
2025-03-07	30.250	30.910	30.240	30.860	29.228	14,548
2025-03-06	30.350	30.350	30.120	30.300	28.697	19,882
2025-03-05	30.150	30.500	30.150	30.440	28.830	4,312
2025-03-04	29.950	29.950	29.950	29.950	28.366	0
2025-03-03	29.950	29.950	29.950	29.950	28.366	0
2025-02-28	29.600	30.000	29.590	29.950	28.366	12,603
2025-02-27	29.460	29.770	29.460	29.560	27.996	4,899
2025-02-26	29.220	29.330	29.080	29.300	27.750	19,621
2025-02-25	29.630	29.640	29.270	29.450	27.892	4,385
2025-02-24	29.190	29.600	29.110	29.400	27.845	6,935
2025-02-21	28.780	29.390	28.780	29.120	27.580	10,819
2025-02-20	28.700	29.000	28.700	29.000	27.466	1,899
2025-02-19	28.500	28.500	28.370	28.470	26.964	4,494
2025-02-18	28.160	28.340	28.160	28.340	26.841	961
2025-02-14	28.000	28.080	27.830	27.830	26.358	2,833
2025-02-13	27.810	27.970	27.680	27.970	26.490	12,415

← NewerPage 7 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.