AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	30.990	30.990	30.020	30.020	29.159	9,654
2025-10-31	31.640	31.640	30.700	30.960	30.072	148,413
2025-10-30	31.990	32.420	31.990	32.420	31.490	5,640
2025-10-29	32.380	32.380	31.820	31.970	31.053	11,949
2025-10-28	32.100	32.350	31.960	32.230	31.306	3,095
2025-10-27	32.160	32.360	32.160	32.290	31.364	2,274
2025-10-24	32.300	32.350	32.100	32.350	31.422	3,598
2025-10-23	32.320	32.490	32.320	32.410	31.480	1,982
2025-10-22	32.680	32.680	32.500	32.500	31.568	3,456
2025-10-21	32.900	32.900	32.870	32.870	31.927	930
2025-10-20	32.800	32.890	32.790	32.810	31.869	2,511
2025-10-17	32.600	32.600	32.540	32.540	31.607	1,254
2025-10-16	32.040	32.190	32.040	32.190	31.267	569
2025-10-15	32.060	32.240	32.060	32.240	31.315	2,408
2025-10-14	32.500	32.590	32.460	32.510	31.353	3,323
2025-10-10	33.040	33.250	32.720	32.720	31.556	16,496
2025-10-09	33.050	33.050	32.760	32.810	31.643	24,030
2025-10-08	32.880	33.050	32.800	32.910	31.739	13,408
2025-10-07	32.670	33.000	32.670	32.980	31.807	510
2025-10-06	32.880	32.880	32.410	32.610	31.450	1,578
2025-10-03	33.290	33.740	33.180	33.180	31.999	2,520
2025-10-02	34.480	34.480	33.340	33.630	32.433	3,993
2025-10-01	33.000	34.080	33.000	34.050	32.839	6,979
2025-09-30	31.850	32.930	31.850	32.930	31.758	3,281
2025-09-29	31.430	31.430	31.410	31.410	30.292	568
2025-09-26	31.140	31.290	31.000	31.290	30.177	1,677
2025-09-25	31.070	31.110	31.030	31.110	30.003	2,737
2025-09-24	31.510	31.510	31.200	31.240	30.129	3,680
2025-09-23	31.790	31.820	31.580	31.640	30.514	1,047
2025-09-22	31.870	31.870	31.790	31.790	30.659	520
2025-09-19	31.580	31.580	31.580	31.580	30.456	1,211
2025-09-18	31.500	31.500	31.420	31.420	30.302	1,049
2025-09-17	31.310	31.310	31.310	31.310	30.196	469
2025-09-15	30.950	31.110	30.480	30.940	29.839	5,862
2025-09-12	31.150	31.290	31.010	31.020	29.916	57,146
2025-09-11	31.450	31.480	31.220	31.390	30.273	6,237
2025-09-10	29.760	30.100	29.760	30.100	29.029	510
2025-09-09	29.810	29.810	29.790	29.790	28.730	329
2025-09-08	29.970	29.970	29.600	29.600	28.547	2,202
2025-09-05	30.280	30.280	30.140	30.190	29.116	572
2025-09-04	30.310	30.350	30.230	30.240	29.164	1,181
2025-09-03	30.150	30.220	30.120	30.220	29.145	86,836
2025-09-02	29.930	30.090	29.930	30.090	29.019	798
2025-08-29	29.770	29.960	29.770	29.960	28.894	322
2025-08-28	29.460	29.460	29.360	29.450	28.402	1,191
2025-08-27	29.680	29.680	29.620	29.620	28.566	2,293
2025-08-26	29.490	29.490	29.490	29.490	28.441	552
2025-08-25	30.090	30.090	29.530	29.530	28.479	2,189
2025-08-21	30.010	30.240	29.810	29.830	28.769	5,212
2025-08-20	29.530	30.150	29.530	29.800	28.740	2,727
2025-08-19	29.400	29.400	29.350	29.350	28.306	640
2025-08-18	29.340	29.570	29.340	29.400	28.354	2,236
2025-08-15	29.260	29.260	29.260	29.260	28.219	239
2025-08-14	28.810	29.190	28.810	29.170	28.132	4,675
2025-08-13	28.490	28.700	28.490	28.700	27.679	1,355
2025-08-12	28.350	28.350	28.170	28.170	27.168	2,120
2025-08-11	28.090	28.200	28.090	28.200	27.197	879
2025-08-08	28.370	28.370	28.240	28.250	27.245	1,308
2025-08-07	28.430	28.430	28.250	28.310	27.303	3,128
2025-08-06	28.030	28.140	27.840	28.010	27.013	4,337

← NewerPage 5 of 17 · 973 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.