AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	24.470	24.470	23.890	23.900	22.426	18,572
2024-11-14	24.550	24.830	24.470	24.580	23.064	10,880
2024-11-13	24.780	24.880	24.600	24.680	23.158	12,271
2024-11-12	25.330	25.510	24.820	24.820	23.289	41,939
2024-11-11	25.910	25.910	25.100	25.260	23.702	79,902
2024-11-08	29.230	29.240	28.970	28.980	27.193	5,624
2024-11-07	29.160	29.160	28.910	29.050	27.258	3,457
2024-11-06	29.700	29.850	29.140	29.140	27.343	19,426
2024-11-05	29.060	29.260	28.800	29.170	27.371	7,428
2024-11-04	29.550	29.550	29.050	29.050	27.258	20,201
2024-11-01	29.510	29.610	29.360	29.500	27.681	20,153
2024-10-31	29.310	30.020	29.280	29.610	27.784	41,068
2024-10-30	27.910	29.250	27.860	29.210	27.408	13,599
2024-10-29	27.680	27.680	27.380	27.520	25.823	17,274
2024-10-28	27.480	27.550	27.460	27.550	25.851	18,437
2024-10-25	27.580	27.580	27.190	27.250	25.569	7,559
2024-10-24	27.370	27.520	27.370	27.520	25.823	3,666
2024-10-23	27.330	27.410	27.230	27.270	25.588	10,224
2024-10-22	27.050	27.420	27.020	27.420	25.729	6,558
2024-10-21	27.400	27.460	27.010	27.060	25.391	7,301
2024-10-18	27.400	27.490	27.330	27.400	25.710	8,431
2024-10-17	27.700	27.780	27.370	27.380	25.691	14,382
2024-10-16	27.630	27.650	27.490	27.650	25.945	12,926
2024-10-15	28.200	28.250	27.800	27.850	26.132	8,257
2024-10-11	28.270	28.280	28.150	28.190	26.238	7,621
2024-10-10	28.200	28.250	28.060	28.220	26.266	11,175
2024-10-09	27.960	28.280	27.940	28.280	26.321	3,083
2024-10-08	28.030	28.040	27.960	28.040	26.098	4,585
2024-10-07	28.230	28.280	28.010	28.070	26.126	18,069
2024-10-04	28.290	28.330	28.110	28.220	26.266	3,498
2024-10-03	28.620	28.620	28.290	28.380	26.415	1,717
2024-10-02	28.500	28.580	28.490	28.580	26.601	2,699
2024-10-01	28.570	28.790	28.540	28.620	26.638	7,088
2024-09-30	28.280	28.700	28.250	28.700	26.712	1,631
2024-09-27	27.700	28.450	27.700	28.290	26.331	9,422
2024-09-26	27.560	27.990	27.560	27.890	25.958	7,321
2024-09-25	28.020	28.140	27.730	27.730	25.810	14,056
2024-09-24	28.000	28.290	27.850	28.090	26.145	9,022
2024-09-23	28.160	28.210	27.960	28.120	26.173	28,673
2024-09-20	28.020	28.130	27.960	28.090	26.145	2,100
2024-09-19	27.990	28.160	27.890	28.140	26.191	9,883
2024-09-18	27.970	28.300	27.880	28.060	26.117	5,200
2024-09-17	28.490	28.490	27.930	28.120	26.173	16,075
2024-09-16	28.420	28.470	28.320	28.460	26.489	5,226
2024-09-13	27.860	28.220	27.860	28.210	26.256	5,446
2024-09-12	28.260	28.260	27.830	28.180	26.228	12,863
2024-09-11	28.330	28.500	28.120	28.300	26.340	5,489
2024-09-10	28.380	29.000	28.120	29.000	26.992	21,147
2024-09-09	28.410	28.540	28.210	28.530	26.554	3,702
2024-09-06	28.130	28.150	28.040	28.110	26.163	6,474
2024-09-05	28.600	28.600	27.940	28.000	26.061	14,588
2024-09-04	28.960	29.020	28.630	28.640	26.657	8,379
2024-09-03	28.720	28.960	28.670	28.700	26.712	30,374
2024-08-30	28.370	28.540	28.270	28.540	26.563	3,093
2024-08-29	28.370	28.520	28.200	28.390	26.424	3,504
2024-08-28	28.380	28.380	28.380	28.380	26.415	451
2024-08-27	28.730	28.790	28.390	28.490	26.517	10,042
2024-08-26	28.590	28.750	28.540	28.680	26.694	6,449
2024-08-23	28.680	28.760	28.530	28.690	26.703	5,746
2024-08-22	28.550	28.600	28.490	28.500	26.526	6,250

← NewerPage 9 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.