AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	27.440	27.660	27.330	27.640	26.187	10,337
2025-02-10	27.510	27.510	27.320	27.430	25.988	4,862
2025-02-07	27.540	27.910	27.540	27.540	26.092	10,789
2025-02-06	27.910	28.050	27.580	27.910	26.442	121,209
2025-02-05	27.650	27.920	27.480	27.650	26.196	13,910
2025-02-04	27.440	27.550	27.090	27.440	25.997	9,035
2025-02-03	26.490	27.610	26.240	27.520	26.073	23,834
2025-01-31	26.880	27.540	26.520	26.520	25.125	31,021
2025-01-30	25.380	25.400	25.190	25.380	24.045	24,413
2025-01-29	25.300	25.490	25.250	25.300	23.970	3,276
2025-01-28	25.570	25.570	25.180	25.250	23.922	12,184
2025-01-27	25.270	25.590	24.940	25.550	24.206	17,488
2025-01-24	24.620	24.710	24.460	24.620	23.325	9,038
2025-01-23	24.550	24.590	24.400	24.550	23.259	7,111
2025-01-22	24.440	24.610	24.280	24.440	23.155	12,329
2025-01-21	24.900	25.320	24.720	24.900	23.591	8,560
2025-01-20	24.530	25.510	24.530	25.140	23.818	4,650
2025-01-17	25.230	25.230	24.750	24.750	23.449	18,045
2025-01-16	25.040	25.100	24.800	25.040	23.723	3,668
2025-01-15	24.630	25.160	24.440	24.630	23.335	26,198
2025-01-14	25.300	25.460	25.170	25.300	23.747	3,812
2025-01-13	25.280	25.600	25.260	25.500	23.935	13,783
2025-01-10	25.230	25.540	25.100	25.230	23.682	10,388
2025-01-09	25.750	26.480	25.750	25.750	24.170	1,556
2025-01-08	25.810	25.840	25.520	25.810	24.226	4,584
2025-01-07	25.870	26.220	25.790	25.930	24.339	3,765
2025-01-06	25.950	26.260	25.950	25.980	24.386	9,209
2025-01-03	26.160	26.200	25.850	26.160	24.555	10,901
2025-01-02	25.760	25.920	25.760	25.920	24.329	4,179
2024-12-31	25.670	25.670	25.440	25.670	24.095	13,076
2024-12-30	25.580	25.680	25.480	25.510	23.945	5,827
2024-12-27	25.770	25.930	25.610	25.720	24.142	11,710
2024-12-24	25.880	25.920	25.820	25.920	24.329	10,095
2024-12-23	25.310	25.810	25.310	25.810	24.226	3,019
2024-12-20	25.380	25.500	24.740	25.380	23.823	6,603
2024-12-19	25.150	25.150	24.650	24.780	23.259	27,670
2024-12-18	25.000	25.440	25.000	25.000	23.466	10,974
2024-12-17	24.630	25.440	24.630	25.340	23.785	23,646
2024-12-16	24.850	25.000	24.670	24.800	23.278	16,122
2024-12-13	25.120	25.120	25.030	25.090	23.550	1,947
2024-12-12	25.190	25.330	24.910	25.070	23.532	7,685
2024-12-11	25.480	25.480	25.200	25.210	23.663	13,277
2024-12-10	25.390	25.510	25.200	25.390	23.832	6,452
2024-12-09	25.360	25.690	25.290	25.610	24.038	5,060
2024-12-06	25.500	25.510	25.240	25.500	23.935	6,411
2024-12-05	25.450	25.540	25.140	25.450	23.888	15,143
2024-12-04	26.210	26.210	25.450	25.460	23.898	22,516
2024-12-03	26.300	26.520	26.300	26.300	24.686	32,865
2024-12-02	26.330	26.400	25.960	26.320	24.705	12,134
2024-11-29	26.620	26.620	26.430	26.560	24.930	7,194
2024-11-28	27.080	27.080	26.500	27.020	25.362	2,171
2024-11-27	26.270	26.620	26.190	26.530	24.902	12,481
2024-11-26	25.820	26.260	25.750	26.260	24.649	7,698
2024-11-25	25.650	26.090	25.620	25.720	24.142	14,167
2024-11-22	25.250	25.880	25.200	25.670	24.095	27,650
2024-11-21	24.450	24.930	24.240	24.880	23.353	15,574
2024-11-20	24.300	24.300	24.040	24.300	22.809	4,652
2024-11-19	24.130	24.170	23.750	24.130	22.649	15,846
2024-11-18	23.920	24.110	23.860	24.100	22.621	150,373
2024-11-15	23.900	24.470	23.890	23.900	22.433	18,572

← NewerPage 8 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.