AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	26.150	26.710	26.150	26.630	25.463	115,936
2025-05-07	27.150	27.230	26.890	26.930	25.749	4,047
2025-05-06	27.860	27.990	26.800	26.800	25.625	8,745
2025-05-05	28.270	28.270	28.050	28.050	26.820	3,446
2025-05-02	28.310	28.410	28.310	28.410	27.165	1,494
2025-05-01	27.530	28.040	27.380	27.750	26.533	9,772
2025-04-30	27.500	27.910	27.460	27.910	26.686	6,082
2025-04-29	27.460	28.040	27.460	27.970	26.744	7,416
2025-04-28	27.250	27.670	27.250	27.660	26.447	5,928
2025-04-25	26.970	26.970	25.900	26.720	25.549	23,472
2025-04-24	25.470	26.030	25.410	25.820	24.688	3,767
2025-04-23	25.250	25.450	25.200	25.450	24.334	13,448
2025-04-22	24.600	25.010	24.600	24.980	23.885	3,481
2025-04-21	25.110	25.110	24.290	24.360	23.292	2,502
2025-04-17	24.830	25.120	24.820	24.820	23.732	2,658
2025-04-16	25.000	25.080	24.420	24.570	23.493	59,569
2025-04-15	25.690	25.880	25.380	25.420	24.306	3,655
2025-04-14	25.420	25.800	25.420	25.800	24.443	74,326
2025-04-11	25.110	25.250	24.500	25.100	23.780	8,565
2025-04-10	25.630	25.630	24.150	24.950	23.638	6,313
2025-04-09	24.160	25.850	23.680	25.850	24.491	9,432
2025-04-08	26.750	26.910	24.930	24.930	23.619	4,722
2025-04-07	25.690	26.700	25.630	26.540	25.144	6,377
2025-04-04	28.800	28.800	26.810	26.810	25.400	45,068
2025-04-03	30.040	30.180	29.080	29.080	27.551	21,219
2025-04-02	29.500	29.500	29.320	29.420	27.873	3,710
2025-04-01	30.410	30.410	29.700	29.700	28.138	8,681
2025-03-31	29.600	30.230	29.520	30.140	28.555	7,856
2025-03-28	29.140	29.600	29.130	29.580	28.025	5,606
2025-03-27	29.050	29.200	29.030	29.200	27.665	20,407
2025-03-26	29.150	29.150	28.430	28.960	27.437	8,316
2025-03-25	29.540	29.540	28.770	28.930	27.409	5,102
2025-03-24	30.250	30.260	30.250	30.250	28.659	896
2025-03-21	30.510	30.510	30.210	30.240	28.650	1,958
2025-03-20	30.590	30.590	30.410	30.460	28.858	2,943
2025-03-19	30.550	30.650	30.420	30.500	28.896	3,868
2025-03-18	30.870	30.870	30.590	30.750	29.133	2,986
2025-03-17	30.350	31.020	30.350	30.850	29.228	4,817
2025-03-14	30.450	30.560	30.450	30.450	28.849	2,580
2025-03-13	30.540	30.610	30.400	30.400	28.801	4,402
2025-03-12	30.430	30.590	30.230	30.590	28.981	1,375
2025-03-11	30.820	30.970	30.490	30.720	29.105	19,337
2025-03-10	30.410	31.450	30.410	31.240	29.597	13,261
2025-03-07	30.250	30.910	30.240	30.900	29.275	14,548
2025-03-06	30.470	30.470	30.120	30.300	28.707	19,882
2025-03-05	29.980	30.500	29.680	30.440	28.839	18,396
2025-03-04	30.770	31.010	30.000	30.000	28.422	5,015
2025-03-03	30.160	30.400	30.150	30.400	28.801	3,718
2025-02-28	29.950	30.000	29.590	29.950	28.375	12,603
2025-02-27	29.560	29.770	29.460	29.560	28.006	4,899
2025-02-26	29.300	29.330	29.080	29.300	27.759	19,621
2025-02-25	29.450	29.640	29.270	29.450	27.901	4,385
2025-02-24	29.110	29.600	29.110	29.400	27.854	6,935
2025-02-21	29.120	29.390	28.780	29.120	27.589	10,819
2025-02-20	29.000	29.000	28.700	29.000	27.475	1,899
2025-02-19	28.470	28.500	28.370	28.470	26.973	4,494
2025-02-18	28.160	28.340	28.160	28.340	26.850	961
2025-02-14	27.830	28.080	27.830	27.830	26.367	2,833
2025-02-13	27.970	27.970	27.680	27.970	26.499	12,415
2025-02-12	27.800	28.010	27.590	27.800	26.338	12,110

← NewerPage 7 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.