AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	21.380	21.460	21.180	21.460	19.236	2,402
2023-09-05	21.910	21.910	21.550	21.570	19.335	1,937
2023-09-01	21.850	21.870	21.800	21.870	19.604	1,025
2023-08-31	21.680	21.700	21.680	21.700	19.451	382
2023-08-30	21.820	21.820	21.810	21.810	19.550	800
2023-08-29	21.680	21.710	21.650	21.710	19.460	3,300
2023-08-28	21.650	21.700	21.650	21.700	19.451	947
2023-08-25	21.630	21.650	21.590	21.590	19.353	2,600
2023-08-23	21.700	21.700	21.570	21.590	19.353	3,891
2023-08-22	21.970	21.970	21.820	21.820	19.559	2,583
2023-08-21	22.060	22.090	21.990	22.090	19.801	1,272
2023-08-18	22.120	22.200	22.100	22.100	19.810	3,601
2023-08-17	22.320	22.320	22.120	22.120	19.828	2,125
2023-08-16	22.580	22.580	22.460	22.460	20.133	4,618
2023-08-15	22.310	22.420	22.310	22.390	20.070	16,595
2023-08-14	22.460	22.620	22.340	22.380	20.061	3,417
2023-08-11	22.410	22.520	22.410	22.420	20.097	1,700
2023-08-10	22.480	22.500	22.290	22.290	19.980	5,276
2023-08-09	22.240	22.390	22.240	22.280	19.971	2,754
2023-08-08	22.090	22.090	21.940	22.060	19.774	1,842
2023-08-04	21.950	21.950	21.700	21.730	19.478	1,681
2023-08-03	21.920	21.960	21.920	21.940	19.667	790
2023-08-02	21.990	22.150	21.910	21.980	19.702	1,435
2023-08-01	22.180	22.180	21.820	21.910	19.640	1,766
2023-07-31	22.140	22.140	21.780	21.970	19.693	7,404
2023-07-28	22.300	22.330	22.190	22.260	19.953	8,331
2023-07-27	21.620	22.230	21.540	21.930	19.658	22,117
2023-07-26	20.930	20.930	20.860	20.920	18.752	2,231
2023-07-25	20.910	21.010	20.860	20.890	18.725	5,837
2023-07-24	21.230	21.290	21.080	21.100	18.914	3,924
2023-07-21	20.960	21.250	20.940	21.220	19.021	44,270
2023-07-20	20.680	21.050	20.370	20.970	18.797	9,672
2023-07-19	20.250	20.330	20.220	20.300	18.197	6,404
2023-07-18	20.070	20.280	20.070	20.170	18.080	1,502
2023-07-17	19.990	20.070	19.890	19.890	17.829	2,015
2023-07-14	19.970	20.110	19.920	20.100	18.017	1,854
2023-07-13	19.780	19.780	19.650	19.710	17.668	29,778
2023-07-12	20.020	20.020	19.910	19.920	17.657	2,631
2023-07-11	19.800	19.880	19.800	19.880	17.621	1,030
2023-07-10	20.040	20.040	19.760	19.800	17.551	2,226
2023-07-07	20.160	20.160	20.000	20.000	17.728	2,596
2023-07-06	20.140	20.350	20.140	20.280	17.976	5,961
2023-07-05	19.900	20.330	19.900	20.330	18.020	1,859
2023-07-04	20.190	20.210	20.190	20.200	17.905	1,616
2023-06-30	19.640	20.020	19.640	19.850	17.595	8,631
2023-06-29	19.620	19.710	19.610	19.610	17.382	3,111
2023-06-28	19.500	19.580	19.450	19.520	17.302	2,839
2023-06-27	19.630	19.660	19.550	19.610	17.382	2,421
2023-06-26	19.940	19.940	19.800	19.910	17.648	13,263
2023-06-23	20.230	20.380	20.080	20.080	17.799	3,775
2023-06-22	20.310	20.310	20.310	20.310	18.003	4,153
2023-06-21	20.210	20.210	20.080	20.140	17.852	1,479
2023-06-20	20.350	20.510	20.350	20.350	18.038	832
2023-06-19	20.880	20.880	19.990	20.130	17.843	760
2023-06-16	20.310	20.400	20.310	20.360	18.047	1,056
2023-06-15	20.150	20.150	20.030	20.030	17.754	16,035
2023-06-14	20.500	20.500	20.100	20.110	17.825	2,949
2023-06-13	20.380	20.420	20.380	20.420	18.100	522
2023-06-12	20.540	20.540	20.210	20.210	17.914	231
2023-06-09	20.460	20.460	20.400	20.400	18.082	489

← NewerPage 14 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.