AbbVie CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 28.540 | 28.600 | 28.250 | 28.540 | 26.572 | 7,477 |
| 2024-08-19 | 28.600 | 28.640 | 28.340 | 28.600 | 26.628 | 13,089 |
| 2024-08-16 | 28.140 | 28.210 | 28.000 | 28.140 | 26.200 | 31,438 |
| 2024-08-15 | 28.120 | 28.240 | 27.840 | 28.120 | 26.181 | 9,290 |
| 2024-08-14 | 28.070 | 28.080 | 27.780 | 28.070 | 26.135 | 4,471 |
| 2024-08-13 | 27.830 | 27.870 | 27.620 | 27.830 | 25.911 | 8,438 |
| 2024-08-12 | 27.680 | 27.710 | 27.380 | 27.680 | 25.772 | 2,195 |
| 2024-08-09 | 27.630 | 27.630 | 27.400 | 27.630 | 25.725 | 6,383 |
| 2024-08-08 | 27.700 | 27.700 | 27.380 | 27.700 | 25.790 | 10,821 |
| 2024-08-07 | 27.290 | 27.530 | 27.030 | 27.290 | 25.408 | 17,629 |
| 2024-08-06 | 27.030 | 27.270 | 26.670 | 27.030 | 25.166 | 9,402 |
| 2024-08-02 | 27.880 | 28.190 | 27.130 | 27.520 | 25.623 | 31,074 |
| 2024-08-01 | 27.470 | 27.760 | 27.270 | 27.620 | 25.716 | 19,496 |
| 2024-07-31 | 27.260 | 27.260 | 26.730 | 27.010 | 25.148 | 66,942 |
| 2024-07-30 | 26.620 | 27.300 | 26.620 | 27.240 | 25.362 | 13,241 |
| 2024-07-29 | 26.840 | 26.840 | 26.310 | 26.540 | 24.710 | 3,009 |
| 2024-07-26 | 26.900 | 27.120 | 26.800 | 26.960 | 25.101 | 13,688 |
| 2024-07-25 | 25.750 | 27.080 | 25.070 | 26.500 | 24.673 | 45,917 |
| 2024-07-24 | 25.210 | 25.690 | 25.210 | 25.680 | 23.909 | 5,014 |
| 2024-07-23 | 25.180 | 25.350 | 25.180 | 25.220 | 23.481 | 5,745 |
| 2024-07-22 | 25.350 | 25.380 | 25.130 | 25.280 | 23.537 | 4,186 |
| 2024-07-19 | 25.190 | 25.190 | 24.970 | 25.090 | 23.360 | 890 |
| 2024-07-18 | 24.940 | 25.710 | 24.910 | 24.940 | 23.220 | 10,502 |
| 2024-07-17 | 25.550 | 25.590 | 25.200 | 25.550 | 23.788 | 9,030 |
| 2024-07-16 | 24.600 | 24.730 | 24.520 | 24.600 | 22.904 | 5,463 |
| 2024-07-15 | 24.470 | 24.720 | 24.460 | 24.470 | 22.783 | 5,036 |
| 2024-07-12 | 24.790 | 24.930 | 24.770 | 24.790 | 22.870 | 6,474 |
| 2024-07-11 | 24.670 | 24.700 | 24.460 | 24.670 | 22.760 | 3,540 |
| 2024-07-10 | 24.510 | 24.510 | 24.300 | 24.510 | 22.612 | 5,600 |
| 2024-07-09 | 24.490 | 24.500 | 24.450 | 24.490 | 22.594 | 1,872 |
| 2024-07-08 | 24.220 | 24.290 | 24.200 | 24.220 | 22.345 | 3,022 |
| 2024-07-05 | 24.310 | 24.310 | 23.910 | 24.310 | 22.428 | 7,451 |
| 2024-07-04 | 24.300 | 24.300 | 24.300 | 24.300 | 22.418 | 150 |
| 2024-07-03 | 24.260 | 24.260 | 23.830 | 24.260 | 22.381 | 7,194 |
| 2024-07-02 | 24.200 | 24.740 | 24.140 | 24.200 | 22.326 | 4,812 |
| 2024-06-28 | 25.000 | 25.000 | 24.670 | 25.000 | 23.064 | 15,864 |
| 2024-06-27 | 24.640 | 24.900 | 24.510 | 24.640 | 22.732 | 6,349 |
| 2024-06-26 | 25.060 | 25.110 | 24.880 | 25.060 | 23.119 | 5,530 |
| 2024-06-25 | 24.920 | 25.090 | 24.920 | 24.920 | 22.990 | 37,456 |
| 2024-06-24 | 25.230 | 25.260 | 25.110 | 25.230 | 23.276 | 8,522 |
| 2024-06-21 | 25.120 | 25.120 | 24.780 | 24.910 | 22.981 | 12,644 |
| 2024-06-20 | 24.990 | 25.210 | 24.960 | 25.140 | 23.193 | 102,015 |
| 2024-06-19 | 24.700 | 24.700 | 24.700 | 24.700 | 22.787 | 325 |
| 2024-06-18 | 24.980 | 25.150 | 24.860 | 24.980 | 23.046 | 12,618 |
| 2024-06-17 | 24.710 | 24.810 | 24.490 | 24.710 | 22.797 | 17,838 |
| 2024-06-14 | 24.450 | 24.690 | 24.240 | 24.650 | 22.741 | 39,037 |
| 2024-06-13 | 24.100 | 24.320 | 24.100 | 24.320 | 22.437 | 5,861 |
| 2024-06-12 | 24.220 | 24.230 | 24.070 | 24.220 | 22.345 | 8,976 |
| 2024-06-11 | 24.470 | 24.770 | 24.430 | 24.470 | 22.575 | 1,420 |
| 2024-06-10 | 24.880 | 24.880 | 24.500 | 24.880 | 22.953 | 1,937 |
| 2024-06-07 | 24.560 | 24.780 | 24.560 | 24.730 | 22.815 | 3,931 |
| 2024-06-06 | 24.000 | 24.630 | 24.000 | 24.630 | 22.723 | 7,308 |
| 2024-06-05 | 24.080 | 24.200 | 23.780 | 24.150 | 22.280 | 6,425 |
| 2024-06-04 | 23.430 | 23.730 | 23.430 | 23.640 | 21.809 | 3,959 |
| 2024-06-03 | 23.220 | 23.770 | 23.220 | 23.360 | 21.551 | 15,166 |
| 2024-05-31 | 23.000 | 23.530 | 22.970 | 23.530 | 21.708 | 11,431 |
| 2024-05-30 | 22.500 | 22.810 | 22.500 | 22.810 | 21.044 | 2,175 |
| 2024-05-29 | 22.770 | 22.800 | 22.440 | 22.600 | 20.850 | 4,652 |
| 2024-05-28 | 22.700 | 22.780 | 22.470 | 22.680 | 20.924 | 9,574 |
| 2024-05-27 | 22.710 | 22.710 | 22.700 | 22.700 | 20.942 | 683 |
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.