AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.660	39.710	39.260	39.620	39.620	5,159
2026-10-15	39.990	40.260	39.290	39.320	39.320	4,532
2026-10-14	38.690	39.480	38.480	39.410	39.171	40,033
2026-10-13	38.960	38.960	38.140	38.140	37.909	3,359
2026-10-09	38.070	38.510	38.070	38.500	38.266	1,217
2026-10-08	37.220	37.740	36.930	37.740	37.511	1,202
2026-10-07	37.080	37.730	37.080	37.700	37.471	2,163
2026-10-06	37.190	37.190	36.230	37.030	36.805	6,743
2026-10-05	36.170	37.060	36.160	36.900	36.676	7,298
2026-10-02	36.210	36.610	36.110	36.610	36.388	4,274
2026-10-01	36.120	36.170	36.040	36.090	35.871	4,629
2026-09-30	36.600	36.810	36.360	36.360	36.139	686
2026-09-29	36.890	36.890	36.600	36.600	36.378	882
2026-09-28	36.800	37.130	36.800	37.010	36.785	998
2026-09-25	36.600	36.730	36.560	36.730	36.507	659
2026-09-24	37.030	37.030	36.600	36.920	36.696	3,503
2026-09-23	37.060	37.060	36.830	36.830	36.607	792
2026-09-22	36.500	36.950	36.500	36.950	36.726	905
2026-09-21	36.400	37.000	36.400	36.800	36.577	2,291
2026-09-18	36.780	36.930	36.670	36.730	36.507	3,618
2026-09-17	36.490	36.770	36.490	36.770	36.547	2,193
2026-09-16	36.400	36.580	36.400	36.440	36.219	326
2026-09-15	36.300	36.810	36.290	36.380	36.159	12,015
2026-09-14	36.670	36.670	36.210	36.380	36.159	1,851
2026-09-11	35.880	36.000	35.660	35.750	35.533	1,172
2026-09-10	35.020	35.340	35.020	35.340	35.126	536
2026-09-09	34.380	34.830	34.380	34.830	34.619	1,856
2026-09-08	35.210	35.210	34.550	34.670	34.460	6,064
2026-09-04	35.990	35.990	35.630	35.640	35.424	742
2026-09-03	36.440	36.530	36.060	36.250	36.030	4,929
2026-09-02	35.950	36.350	35.940	36.350	36.129	2,531
2026-09-01	35.990	36.200	35.990	36.070	35.851	1,833
2026-08-31	35.560	35.750	35.560	35.730	35.513	2,182
2026-08-28	35.870	35.870	35.540	35.560	35.344	4,547
2026-08-27	36.010	36.030	35.870	35.880	35.662	1,124
2026-08-26	36.250	36.560	36.250	36.560	36.338	1,157
2026-08-25	36.940	37.040	36.790	37.040	36.815	929
2026-08-24	36.860	36.970	36.860	36.970	36.746	1,028
2026-08-21	36.500	37.030	36.500	36.940	36.716	1,725
2026-08-20	36.930	36.950	36.410	36.420	36.199	4,205
2026-08-19	36.210	37.110	36.210	36.930	36.706	2,965
2026-08-18	35.430	35.860	35.430	35.860	35.642	4,040
2026-08-17	34.920	34.960	34.800	34.820	34.609	24,903
2026-08-14	34.700	34.860	34.700	34.860	34.648	616
2026-08-13	35.120	35.120	34.780	34.990	34.778	27,909
2026-08-12	34.580	34.580	34.580	34.580	34.370	112
2026-08-11	34.780	34.850	34.490	34.650	34.440	1,799
2026-08-10	34.200	34.370	34.000	34.370	34.161	3,827
2026-08-07	33.960	34.210	33.960	34.210	34.002	8,255
2026-08-06	34.480	34.480	33.900	33.960	33.754	1,720
2026-08-05	34.340	34.400	34.140	34.160	33.953	602
2026-08-04	34.460	34.460	33.820	33.890	33.684	10,219
2026-07-31	34.570	35.510	34.570	35.230	35.016	28,264
2026-07-30	35.810	36.230	35.530	36.020	35.801	1,925
2026-07-29	36.950	37.160	36.710	36.710	36.487	7,824
2026-07-28	36.370	37.130	36.370	36.880	36.656	8,711
2026-07-27	36.280	36.530	35.870	35.870	35.652	7,839
2026-07-24	36.140	36.150	36.030	36.040	35.821	1,073
2026-07-23	35.630	35.840	35.570	35.840	35.623	3,582
2026-07-22	35.780	35.810	35.180	35.410	35.195	56,474

Page 1 of 17 · 972 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2392 CAD
2026-07-15	0.2381 CAD
2026-04-15	0.2409 CAD
2026-01-16	0.2378 CAD
2025-10-15	0.2308 CAD
2025-07-15	0.2347 CAD
2025-04-15	0.2360 CAD
2025-01-15	0.2345 CAD
2024-10-15	0.2277 CAD
2024-07-15	0.2260 CAD
2024-04-12	0.2244 CAD
2024-01-12	0.2279 CAD
2023-10-12	0.2188 CAD
2023-07-13	0.2220 CAD
2023-04-13	0.2184 CAD
2023-01-12	0.2163 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.