AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	21.100	21.100	20.940	21.030	19.041	5,786
2023-11-30	20.430	20.910	20.390	20.890	18.914	9,436
2023-11-29	20.300	20.420	20.300	20.340	18.416	26,888
2023-11-28	20.390	20.390	20.280	20.280	18.362	4,094
2023-11-27	20.320	20.430	20.260	20.430	18.498	1,693
2023-11-24	20.390	20.500	20.220	20.220	18.308	1,673
2023-11-23	20.460	20.460	20.400	20.400	18.470	1,314
2023-11-22	20.370	20.430	20.310	20.310	18.389	2,761
2023-11-21	20.380	20.380	20.340	20.360	18.434	16,230
2023-11-20	20.340	20.340	20.230	20.300	18.380	629
2023-11-17	20.210	20.310	20.200	20.310	18.389	25,448
2023-11-16	20.340	20.360	20.170	20.210	18.298	4,612
2023-11-15	20.500	20.500	19.830	19.830	17.954	3,439
2023-11-14	20.380	20.570	20.300	20.310	18.389	7,660
2023-11-13	20.240	20.370	20.240	20.370	18.443	3,777
2023-11-10	20.470	20.470	20.090	20.320	18.398	844
2023-11-09	20.250	20.290	20.000	20.290	18.371	4,964
2023-11-08	21.020	21.020	20.850	20.850	18.878	7,175
2023-11-07	20.740	20.840	20.690	20.840	18.869	2,502
2023-11-06	20.820	20.860	20.720	20.720	18.760	24,893
2023-11-03	21.050	21.050	20.710	20.780	18.815	1,717
2023-11-02	20.930	21.070	20.930	21.040	19.050	35,472
2023-11-01	20.960	21.100	20.930	20.930	18.950	1,125
2023-10-31	20.560	20.720	20.560	20.720	18.760	813
2023-10-30	20.850	21.150	20.850	21.000	19.014	1,614
2023-10-27	20.070	20.510	20.000	20.310	18.389	26,484
2023-10-26	21.370	21.380	21.320	21.320	19.303	488
2023-10-25	21.390	21.510	21.390	21.420	19.394	2,165
2023-10-24	21.380	21.560	21.380	21.530	19.494	2,497
2023-10-23	21.270	21.270	21.270	21.270	19.258	590
2023-10-19	21.670	21.670	21.120	21.390	19.367	4,468
2023-10-18	21.880	21.880	21.880	21.880	19.810	220
2023-10-17	21.850	21.930	21.820	21.890	19.820	1,474
2023-10-16	21.650	21.740	21.650	21.660	19.611	4,847
2023-10-13	21.930	21.930	21.700	21.700	19.648	4,644
2023-10-12	21.810	21.810	21.690	21.750	19.693	757
2023-10-11	22.040	22.040	21.920	21.920	19.649	2,899
2023-10-10	21.930	22.030	21.780	21.780	19.523	1,149
2023-10-06	21.600	21.920	21.440	21.800	19.541	3,296
2023-10-05	21.700	21.720	21.650	21.690	19.442	1,515
2023-10-04	21.700	21.760	21.650	21.740	19.487	5,246
2023-10-03	21.490	21.630	21.440	21.630	19.389	4,371
2023-10-02	21.870	21.940	21.870	21.880	19.613	495
2023-09-29	22.300	22.300	21.910	21.910	19.640	1,287
2023-09-28	22.300	22.480	22.300	22.350	20.034	2,581
2023-09-27	22.520	22.550	22.430	22.530	20.195	2,300
2023-09-26	22.590	22.680	22.590	22.680	20.330	865
2023-09-25	22.490	22.710	22.490	22.710	20.357	936
2023-09-22	22.580	22.580	22.460	22.460	20.133	1,542
2023-09-21	22.680	22.680	22.460	22.550	20.213	9,643
2023-09-20	22.770	22.770	22.610	22.620	20.276	7,905
2023-09-19	22.630	22.630	22.500	22.590	20.249	1,696
2023-09-18	22.450	22.630	22.450	22.630	20.285	754
2023-09-15	22.470	22.540	22.370	22.370	20.052	24,606
2023-09-14	22.680	22.680	22.560	22.570	20.231	1,103
2023-09-13	21.990	22.340	21.990	22.270	19.962	1,399
2023-09-12	21.850	22.000	21.850	22.000	19.720	17,953
2023-09-11	21.920	21.920	21.900	21.900	19.631	689
2023-09-08	21.950	21.950	21.850	21.880	19.613	1,123
2023-09-07	21.870	21.900	21.380	21.900	19.631	1,518

← NewerPage 13 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.