AbbVie CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 27.590 | 28.010 | 27.590 | 27.800 | 26.329 | 12,110 |
| 2025-02-11 | 27.440 | 27.660 | 27.330 | 27.640 | 26.178 | 10,337 |
| 2025-02-10 | 27.510 | 27.510 | 27.320 | 27.430 | 25.979 | 4,862 |
| 2025-02-07 | 27.790 | 27.910 | 27.540 | 27.540 | 26.083 | 3,864 |
| 2025-02-06 | 27.700 | 28.050 | 27.580 | 27.910 | 26.434 | 121,209 |
| 2025-02-05 | 27.480 | 27.920 | 27.480 | 27.650 | 26.187 | 13,910 |
| 2025-02-04 | 27.090 | 27.550 | 27.090 | 27.440 | 25.988 | 9,035 |
| 2025-02-03 | 26.240 | 27.610 | 26.240 | 27.520 | 26.064 | 43,389 |
| 2025-01-31 | 26.880 | 27.540 | 26.520 | 26.520 | 25.117 | 12,512 |
| 2025-01-30 | 25.350 | 25.400 | 25.190 | 25.380 | 24.037 | 11,092 |
| 2025-01-29 | 25.300 | 25.490 | 25.250 | 25.300 | 23.962 | 400 |
| 2025-01-28 | 25.570 | 25.570 | 25.180 | 25.250 | 23.914 | 12,184 |
| 2025-01-27 | 24.940 | 25.590 | 24.940 | 25.550 | 24.198 | 17,488 |
| 2025-01-24 | 24.460 | 24.710 | 24.460 | 24.620 | 23.318 | 9,038 |
| 2025-01-23 | 24.490 | 24.590 | 24.400 | 24.550 | 23.251 | 7,111 |
| 2025-01-22 | 24.530 | 24.610 | 24.280 | 24.440 | 23.147 | 12,329 |
| 2025-01-21 | 24.890 | 25.320 | 24.720 | 24.900 | 23.583 | 8,560 |
| 2025-01-20 | 24.530 | 25.510 | 24.530 | 25.140 | 23.810 | 4,650 |
| 2025-01-17 | 25.230 | 25.230 | 24.750 | 24.750 | 23.441 | 18,045 |
| 2025-01-16 | 24.800 | 25.100 | 24.800 | 25.040 | 23.715 | 3,668 |
| 2025-01-15 | 25.090 | 25.160 | 24.440 | 24.630 | 23.327 | 26,198 |
| 2025-01-14 | 25.460 | 25.460 | 25.170 | 25.300 | 23.740 | 3,812 |
| 2025-01-13 | 25.280 | 25.600 | 25.260 | 25.500 | 23.927 | 13,783 |
| 2025-01-10 | 25.440 | 25.540 | 25.100 | 25.230 | 23.674 | 10,388 |
| 2025-01-09 | 26.480 | 26.480 | 25.750 | 25.750 | 24.162 | 1,556 |
| 2025-01-08 | 25.840 | 25.840 | 25.520 | 25.810 | 24.218 | 4,584 |
| 2025-01-07 | 25.870 | 26.220 | 25.790 | 25.930 | 24.331 | 3,765 |
| 2025-01-06 | 26.230 | 26.260 | 25.950 | 25.980 | 24.378 | 9,209 |
| 2025-01-03 | 25.850 | 26.200 | 25.850 | 26.160 | 24.547 | 10,901 |
| 2025-01-02 | 25.760 | 25.920 | 25.760 | 25.920 | 24.321 | 4,179 |
| 2024-12-31 | 25.510 | 25.670 | 25.440 | 25.670 | 24.087 | 13,076 |
| 2024-12-30 | 25.680 | 25.680 | 25.480 | 25.510 | 23.937 | 5,827 |
| 2024-12-27 | 25.930 | 25.930 | 25.610 | 25.720 | 24.134 | 11,710 |
| 2024-12-24 | 25.880 | 25.920 | 25.820 | 25.920 | 24.321 | 10,095 |
| 2024-12-23 | 25.310 | 25.810 | 25.310 | 25.810 | 24.218 | 3,019 |
| 2024-12-20 | 24.740 | 25.500 | 24.740 | 25.380 | 23.815 | 250 |
| 2024-12-19 | 25.150 | 25.150 | 24.650 | 24.780 | 23.252 | 27,670 |
| 2024-12-18 | 25.210 | 25.440 | 25.000 | 25.000 | 23.458 | 10,974 |
| 2024-12-17 | 24.630 | 25.440 | 24.630 | 25.340 | 23.777 | 23,646 |
| 2024-12-16 | 24.850 | 25.000 | 24.670 | 24.800 | 23.270 | 16,122 |
| 2024-12-13 | 25.120 | 25.120 | 25.030 | 25.090 | 23.543 | 1,947 |
| 2024-12-12 | 25.190 | 25.330 | 24.910 | 25.070 | 23.524 | 7,685 |
| 2024-12-11 | 25.480 | 25.480 | 25.200 | 25.210 | 23.655 | 13,277 |
| 2024-12-10 | 25.350 | 25.510 | 25.200 | 25.390 | 23.824 | 6,452 |
| 2024-12-09 | 25.500 | 25.690 | 25.290 | 25.610 | 24.030 | 5,060 |
| 2024-12-06 | 25.450 | 25.510 | 25.240 | 25.500 | 23.927 | 6,411 |
| 2024-12-05 | 25.270 | 25.540 | 25.140 | 25.450 | 23.880 | 15,143 |
| 2024-12-04 | 26.210 | 26.210 | 25.450 | 25.460 | 23.890 | 22,516 |
| 2024-12-03 | 26.440 | 26.520 | 26.300 | 26.300 | 24.678 | 32,865 |
| 2024-12-02 | 26.400 | 26.400 | 25.960 | 26.320 | 24.697 | 12,134 |
| 2024-11-29 | 26.620 | 26.620 | 26.430 | 26.560 | 24.922 | 7,194 |
| 2024-11-28 | 27.080 | 27.080 | 26.500 | 27.020 | 25.354 | 2,171 |
| 2024-11-27 | 26.270 | 26.620 | 26.190 | 26.530 | 24.894 | 12,481 |
| 2024-11-26 | 25.820 | 26.260 | 25.750 | 26.260 | 24.640 | 7,698 |
| 2024-11-25 | 25.620 | 26.090 | 25.620 | 25.720 | 24.134 | 14,167 |
| 2024-11-22 | 25.250 | 25.880 | 25.200 | 25.670 | 24.087 | 27,650 |
| 2024-11-21 | 24.450 | 24.930 | 24.240 | 24.880 | 23.345 | 15,574 |
| 2024-11-20 | 24.080 | 24.300 | 24.040 | 24.300 | 22.801 | 4,652 |
| 2024-11-19 | 24.000 | 24.170 | 23.750 | 24.130 | 22.642 | 15,846 |
| 2024-11-18 | 23.860 | 24.110 | 23.860 | 24.100 | 22.614 | 150,373 |
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.