AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	31.490	31.490	30.570	30.720	30.073	5,558
2026-01-27	31.220	31.870	31.220	31.520	30.856	4,139
2026-01-26	30.730	31.060	30.730	31.000	30.347	1,907
2026-01-23	30.860	30.860	30.860	30.860	30.210	537
2026-01-22	30.320	30.810	30.320	30.680	30.034	5,329
2026-01-21	30.600	30.600	30.420	30.420	29.779	395
2026-01-20	30.000	30.080	30.000	30.010	29.378	1,190
2026-01-19	29.900	30.540	29.820	29.820	29.192	1,440
2026-01-16	30.220	30.550	30.220	30.220	29.583	4,468
2026-01-15	30.820	30.820	30.550	30.550	29.674	2,225
2026-01-14	31.240	31.260	30.930	31.260	30.363	2,626
2026-01-13	30.700	31.090	30.550	31.070	30.179	21,551
2026-01-12	31.190	31.190	30.860	31.030	30.140	1,695
2026-01-09	31.500	31.500	31.000	31.040	30.150	4,119
2026-01-08	32.660	32.660	31.500	31.590	30.684	4,146
2026-01-07	32.130	33.330	32.120	32.970	32.024	10,706
2026-01-06	31.160	31.210	31.160	31.210	30.315	394
2026-01-05	31.950	31.950	30.760	31.110	30.218	11,447
2026-01-02	32.230	32.290	32.220	32.290	31.364	977
2025-12-31	32.400	32.400	32.400	32.400	31.471	441
2025-12-30	32.380	32.390	32.380	32.390	31.461	224
2025-12-29	32.690	32.690	32.620	32.620	31.684	50,863
2025-12-24	32.420	32.480	32.420	32.480	31.548	4,579
2025-12-23	32.280	32.340	32.280	32.320	31.393	412
2025-12-22	32.020	32.170	32.020	32.170	31.247	681
2025-12-19	32.100	32.340	32.070	32.070	31.150	1,527
2025-12-18	31.850	31.850	31.620	31.620	30.713	4,865
2025-12-17	31.570	31.950	31.570	31.780	30.868	3,902
2025-12-16	31.700	31.720	31.420	31.650	30.742	7,774
2025-12-15	31.540	32.110	31.540	32.110	31.189	4,297
2025-12-12	31.750	31.750	31.270	31.570	30.664	5,055
2025-12-11	31.800	31.800	31.490	31.590	30.684	6,850
2025-12-10	31.810	31.920	31.320	31.900	30.985	8,064
2025-12-09	31.720	31.720	31.190	31.480	30.577	5,128
2025-12-08	32.160	32.160	31.490	31.490	30.587	8,849
2025-12-05	32.000	32.070	31.820	31.930	31.014	5,949
2025-12-04	32.600	32.600	32.210	32.300	31.374	43,834
2025-12-03	31.830	32.590	31.830	32.590	31.655	10,977
2025-12-02	31.940	31.940	31.640	31.810	30.898	4,833
2025-12-01	32.200	32.310	31.710	31.760	30.849	8,809
2025-11-28	32.110	32.250	31.980	31.980	31.063	6,957
2025-11-27	31.900	32.500	31.900	32.500	31.568	1,655
2025-11-26	32.530	32.530	32.100	32.170	31.247	8,600
2025-11-25	32.840	32.980	32.690	32.820	31.879	9,101
2025-11-24	33.410	33.410	32.430	32.430	31.500	6,571
2025-11-21	32.650	33.600	32.650	33.430	32.471	21,330
2025-11-20	33.130	33.130	32.370	32.530	31.597	25,017
2025-11-19	33.520	33.520	32.620	32.810	31.869	6,148
2025-11-18	33.270	33.470	33.000	33.100	32.151	89,892
2025-11-17	33.190	33.300	32.830	33.040	32.092	13,722
2025-11-14	32.780	33.160	32.780	33.050	32.102	11,831
2025-11-13	33.140	33.880	32.910	32.910	31.966	18,130
2025-11-12	32.320	33.040	32.320	33.040	32.092	3,651
2025-11-11	31.550	31.920	31.550	31.900	30.985	1,656
2025-11-10	31.020	31.020	30.690	30.960	30.072	7,047
2025-11-07	30.910	31.060	30.910	31.060	30.169	4,694
2025-11-06	30.830	31.080	30.730	31.080	30.189	8,981
2025-11-05	30.680	30.780	30.220	30.750	29.868	5,694
2025-11-04	30.060	30.720	30.060	30.640	29.761	68,937
2025-11-03	30.990	30.990	30.020	30.020	29.159	9,654

← NewerPage 4 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.