AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	22.710	22.710	22.700	22.700	20.942	683
2024-05-24	23.000	23.010	22.850	22.920	21.145	4,617
2024-05-23	23.140	23.400	23.050	23.110	21.320	12,364
2024-05-22	23.500	23.590	23.240	23.300	21.496	11,492
2024-05-21	24.070	24.070	23.740	23.780	21.939	8,794
2024-05-17	24.070	24.300	24.000	24.300	22.418	14,349
2024-05-16	23.740	24.040	23.720	24.040	22.178	22,046
2024-05-15	23.770	23.960	23.770	23.930	22.077	9,567
2024-05-14	23.520	23.590	23.330	23.590	21.763	6,107
2024-05-13	23.500	23.690	23.500	23.560	21.736	5,638
2024-05-10	23.460	23.530	23.450	23.490	21.671	7,753
2024-05-09	23.460	23.550	23.360	23.420	21.606	12,371
2024-05-08	23.420	23.480	23.420	23.430	21.616	1,885
2024-05-07	23.880	23.880	23.670	23.730	21.892	17,880
2024-05-06	23.900	23.900	23.620	23.790	21.948	11,748
2024-05-03	23.760	23.970	23.660	23.970	22.114	37,269
2024-05-02	23.260	23.460	23.240	23.450	21.634	6,032
2024-05-01	23.620	23.870	23.620	23.650	21.819	37,327
2024-04-30	23.440	23.740	23.430	23.740	21.902	5,530
2024-04-29	23.500	23.640	23.150	23.640	21.809	33,167
2024-04-26	24.340	24.340	23.070	23.350	21.542	51,818
2024-04-25	24.330	24.490	24.230	24.450	22.557	7,158
2024-04-24	24.680	24.680	24.370	24.540	22.640	16,964
2024-04-23	24.740	24.860	24.660	24.800	22.880	20,545
2024-04-22	24.540	24.740	24.500	24.550	22.649	4,761
2024-04-19	24.160	24.330	24.150	24.330	22.446	3,105
2024-04-18	24.180	24.440	24.050	24.080	22.215	6,656
2024-04-17	23.910	24.040	23.880	24.010	22.151	3,325
2024-04-16	23.820	23.860	23.790	23.790	21.948	1,937
2024-04-15	23.920	23.930	23.590	23.590	21.763	65,633
2024-04-12	23.970	23.970	23.470	23.740	21.902	25,309
2024-04-11	24.560	24.610	24.490	24.490	22.387	1,755
2024-04-10	24.600	24.770	24.480	24.720	22.597	7,729
2024-04-09	24.860	24.890	24.520	24.890	22.752	14,411
2024-04-08	24.870	24.890	24.790	24.860	22.725	1,132
2024-04-05	24.760	24.920	24.490	24.880	22.743	9,966
2024-04-04	25.800	25.800	24.500	24.550	22.441	19,350
2024-04-03	26.450	26.450	25.900	25.950	23.721	7,978
2024-04-02	26.220	26.450	26.150	26.400	24.133	22,090
2024-04-01	26.420	26.440	26.230	26.440	24.169	13,641
2024-03-28	26.480	26.650	26.480	26.630	24.343	5,528
2024-03-27	26.270	26.390	26.200	26.390	24.123	6,827
2024-03-26	26.200	26.200	26.150	26.150	23.904	5,250
2024-03-25	26.170	26.200	26.060	26.120	23.877	18,491
2024-03-22	25.890	26.150	25.890	26.150	23.904	37,153
2024-03-21	25.830	25.970	25.790	25.970	23.739	9,615
2024-03-20	25.980	26.010	25.730	25.790	23.575	29,234
2024-03-19	26.080	26.260	26.000	26.260	24.005	14,815
2024-03-18	26.170	26.170	26.090	26.110	23.867	7,605
2024-03-15	26.090	26.320	26.050	26.080	23.840	11,044
2024-03-14	26.320	26.540	26.190	26.520	24.242	8,748
2024-03-13	26.580	26.580	26.290	26.290	24.032	6,276
2024-03-12	26.530	26.670	26.440	26.470	24.197	16,573
2024-03-11	26.500	26.510	26.110	26.290	24.032	16,570
2024-03-08	26.280	26.600	26.130	26.150	23.904	22,626
2024-03-07	26.600	26.600	26.350	26.430	24.160	10,445
2024-03-06	26.080	26.620	26.070	26.510	24.233	18,869
2024-03-05	26.160	26.240	26.110	26.230	23.977	7,597
2024-03-04	26.220	26.250	25.840	25.930	23.703	4,946
2024-03-01	25.840	26.210	25.840	26.210	23.959	24,725

← NewerPage 11 of 17 · 974 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.