AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	22.670	22.670	22.670	22.670	19.911	162
2023-03-14	22.560	22.620	22.510	22.620	19.867	2,036
2023-03-13	22.620	22.620	22.480	22.480	19.744	1,592
2023-03-10	22.150	22.150	22.000	22.050	19.367	6,308
2023-03-09	22.250	22.260	21.800	21.810	19.156	6,412
2023-03-08	22.670	22.670	22.000	22.140	19.446	5,503
2023-03-07	22.530	23.030	22.530	22.630	19.876	5,354
2023-03-06	23.000	23.020	22.950	22.970	20.175	807
2023-03-03	22.860	23.100	22.860	23.100	20.289	2,041
2023-03-02	22.880	22.880	22.880	22.880	20.096	629
2023-03-01	22.890	22.890	22.860	22.860	20.078	1,136
2023-02-28	22.680	22.850	22.630	22.740	19.973	7,475
2023-02-27	22.850	22.880	22.800	22.830	20.052	5,376
2023-02-24	22.450	22.620	22.450	22.600	19.850	6,619
2023-02-23	22.440	22.650	22.440	22.540	19.797	2,375
2023-02-22	22.350	22.420	22.290	22.300	19.586	2,927
2023-02-21	22.500	22.510	22.500	22.510	19.771	6,032
2023-02-17	22.260	22.410	22.090	22.390	19.665	2,319
2023-02-16	22.150	22.250	22.080	22.170	19.472	20,347
2023-02-15	22.620	22.620	22.400	22.450	19.718	17,533
2023-02-14	22.800	22.800	22.590	22.610	19.858	2,749
2023-02-13	22.550	22.790	22.550	22.790	20.017	5,792
2023-02-10	22.630	22.630	22.480	22.480	19.744	1,726
2023-02-09	22.250	22.650	21.990	21.990	19.314	45,796
2023-02-08	21.660	21.670	21.420	21.420	18.813	9,069
2023-02-07	21.370	21.520	21.370	21.520	18.901	4,245
2023-02-06	21.530	21.650	21.470	21.480	18.866	23,934
2023-02-03	21.600	21.690	21.460	21.460	18.848	3,735
2023-02-02	21.550	21.550	21.400	21.470	18.857	5,519
2023-02-01	21.630	21.680	21.590	21.670	19.033	1,757
2023-01-31	21.560	21.760	21.560	21.760	19.112	3,486
2023-01-30	21.680	21.680	21.550	21.550	18.927	541
2023-01-27	21.850	21.860	21.660	21.670	19.033	9,291
2023-01-26	21.890	21.920	21.890	21.890	19.226	3,303
2023-01-25	21.780	21.900	21.780	21.900	19.235	1,404
2023-01-24	21.900	21.970	21.900	21.910	19.244	5,569
2023-01-23	22.180	22.220	21.960	21.960	19.288	5,883
2023-01-20	22.150	22.160	21.940	22.160	19.463	3,287
2023-01-19	21.940	22.280	21.940	22.060	19.375	18,054
2023-01-18	22.350	22.350	22.110	22.110	19.419	27,502
2023-01-17	22.760	22.920	22.640	22.640	19.885	4,928
2023-01-16	22.940	22.940	22.610	22.610	19.858	985
2023-01-13	22.670	22.790	22.650	22.790	20.017	2,343
2023-01-12	22.740	23.080	22.600	22.600	19.850	2,759
2023-01-11	23.330	23.330	23.120	23.320	20.292	3,971
2023-01-10	23.660	23.730	23.610	23.710	20.631	1,082
2023-01-09	24.350	24.350	23.960	23.990	20.875	2,637
2023-01-06	24.760	24.760	24.730	24.760	21.545	12,350
2023-01-05	24.150	24.380	24.150	24.260	21.110	4,729
2023-01-04	24.340	24.340	24.190	24.330	21.171	2,009
2023-01-03	23.980	24.070	23.950	24.070	20.945	2,309
2022-12-30	23.860	24.140	23.860	23.990	20.875	306
2022-12-29	24.180	24.200	24.150	24.150	21.014	401
2022-12-28	24.340	24.340	24.130	24.130	20.997	680
2022-12-23	24.200	24.230	24.130	24.200	21.058	656
2022-12-22	24.120	24.140	24.050	24.140	21.006	6,463
2022-12-21	23.880	24.100	23.880	24.050	20.927	6,631
2022-12-20	23.950	23.950	23.810	23.820	20.727	2,737
2022-12-19	23.760	23.970	23.760	23.960	20.849	3,937
2022-12-16	23.980	24.110	23.840	23.840	20.745	4,579

← NewerPage 16 of 17 · 975 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.