AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.000	28.070	27.670	27.940	27.577	8,158
2026-04-23	28.300	28.320	28.300	28.320	27.952	297
2026-04-22	28.640	28.640	28.020	28.180	27.814	8,391
2026-04-21	28.300	28.760	28.300	28.740	28.367	26,715
2026-04-20	29.180	29.180	28.450	28.600	28.228	3,563
2026-04-17	29.220	29.630	29.210	29.240	28.860	2,388
2026-04-16	29.240	29.350	29.180	29.290	28.909	4,575
2026-04-15	29.100	29.270	28.910	29.270	28.890	1,090
2026-04-14	29.130	29.460	29.130	29.460	28.839	52,111
2026-04-13	29.260	29.260	28.500	28.840	28.232	9,857
2026-04-10	30.040	30.040	29.150	29.180	28.565	45,171
2026-04-09	29.780	29.780	29.780	29.780	29.153	582
2026-04-08	29.180	29.690	28.730	29.690	29.065	5,527
2026-04-07	28.520	28.960	28.520	28.960	28.350	2,339
2026-04-06	29.300	29.300	28.950	28.950	28.340	4,005
2026-04-02	30.220	30.220	29.200	29.320	28.702	3,326
2026-04-01	30.790	30.790	30.140	30.140	29.505	2,735
2026-03-31	30.500	30.550	30.340	30.550	29.906	4,451
2026-03-30	29.940	29.940	29.820	29.880	29.251	1,243
2026-03-27	29.570	29.810	29.570	29.810	29.182	616
2026-03-26	29.010	29.660	29.010	29.570	28.947	3,605
2026-03-25	29.060	29.260	28.940	28.940	28.330	1,088
2026-03-24	28.810	28.840	28.360	28.710	28.105	4,454
2026-03-23	29.000	29.000	28.520	28.800	28.193	6,890
2026-03-20	29.060	29.070	28.520	28.660	28.056	15,839
2026-03-19	29.480	29.480	28.750	28.980	28.370	3,356
2026-03-18	29.630	29.840	29.250	29.250	28.634	1,480
2026-03-17	31.090	31.150	30.790	30.820	30.171	2,438
2026-03-16	31.130	31.270	31.040	31.090	30.435	3,573
2026-03-13	31.990	32.070	31.080	31.080	30.425	6,618
2026-03-12	31.500	31.910	31.490	31.650	30.983	1,574
2026-03-11	32.020	32.110	32.020	32.110	31.434	509
2026-03-10	32.000	32.000	32.000	32.000	31.326	481
2026-03-09	32.110	32.400	31.490	31.810	31.140	1,845
2026-03-06	32.110	32.350	31.950	32.350	31.669	968
2026-03-05	33.170	33.170	32.180	32.620	31.933	1,774
2026-03-04	32.780	33.340	32.780	33.180	32.481	2,951
2026-03-03	32.920	33.050	32.540	32.810	32.119	11,235
2026-03-02	32.510	33.040	32.510	32.770	32.080	2,591
2026-02-27	31.920	32.610	31.800	32.610	31.923	4,867
2026-02-26	31.120	31.610	31.120	31.610	30.944	1,983
2026-02-25	32.330	32.640	31.870	31.870	31.199	31,405
2026-02-24	32.240	32.320	32.000	32.050	31.375	98,522
2026-02-23	32.100	32.370	32.050	32.220	31.541	42,983
2026-02-20	31.670	31.850	31.670	31.850	31.179	1,064
2026-02-19	31.970	31.970	31.540	31.540	30.876	450
2026-02-18	32.360	32.360	31.850	32.170	31.492	3,706
2026-02-17	32.870	32.870	32.560	32.810	32.119	131,407
2026-02-13	32.200	33.000	32.200	32.650	31.962	5,330
2026-02-12	32.000	32.140	32.000	32.140	31.463	556
2026-02-11	31.000	31.120	30.920	31.120	30.464	2,193
2026-02-10	31.630	31.630	31.590	31.590	30.925	297
2026-02-09	31.630	31.630	31.040	31.040	30.386	661
2026-02-06	30.980	31.700	30.980	31.680	31.013	850
2026-02-05	30.380	30.890	30.250	30.890	30.239	16,707
2026-02-04	30.250	30.870	29.070	30.590	29.946	166,217
2026-02-03	31.850	32.090	31.770	31.770	31.101	792
2026-02-02	31.430	32.290	31.430	31.790	31.120	2,452
2026-01-30	30.950	31.250	30.950	31.250	30.592	453
2026-01-29	31.350	31.490	31.350	31.490	30.827	3,766

← NewerPage 3 of 17 · 972 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.