AbbVie CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	24.580	24.830	24.470	24.580	23.072	10,880
2024-11-13	24.680	24.880	24.600	24.680	23.166	12,271
2024-11-12	24.820	25.510	24.820	24.820	23.297	41,939
2024-11-11	25.830	25.910	25.100	25.260	23.710	79,902
2024-11-08	28.980	29.240	28.970	28.980	27.202	5,624
2024-11-07	29.050	29.160	28.910	29.050	27.267	3,457
2024-11-06	29.140	29.850	29.140	29.140	27.352	19,426
2024-11-05	29.170	29.260	28.800	29.170	27.380	7,428
2024-11-04	29.550	29.550	29.050	29.050	27.267	20,201
2024-11-01	29.500	29.610	29.360	29.500	27.690	20,153
2024-10-31	29.610	30.020	29.280	29.610	27.793	41,068
2024-10-30	27.910	29.250	27.440	29.210	27.418	36,332
2024-10-29	27.520	27.680	27.380	27.520	25.831	17,274
2024-10-28	27.550	27.550	27.460	27.550	25.859	18,437
2024-10-25	27.580	27.580	27.190	27.250	25.578	7,559
2024-10-24	27.520	27.520	27.370	27.520	25.831	6,266
2024-10-23	27.270	27.410	27.230	27.270	25.597	10,224
2024-10-22	27.420	27.420	27.020	27.420	25.737	6,558
2024-10-21	27.400	27.460	27.010	27.060	25.399	7,301
2024-10-18	27.400	27.490	27.330	27.400	25.719	8,431
2024-10-17	27.700	27.780	27.370	27.380	25.700	14,382
2024-10-16	27.650	27.650	27.490	27.650	25.953	12,926
2024-10-15	27.850	28.250	27.800	27.850	26.141	8,257
2024-10-11	28.190	28.280	28.150	28.190	26.246	7,621
2024-10-10	28.220	28.250	28.060	28.220	26.274	11,175
2024-10-09	28.280	28.280	27.940	28.280	26.330	3,083
2024-10-08	28.040	28.040	27.960	28.040	26.107	4,585
2024-10-07	28.070	28.280	28.010	28.070	26.135	18,069
2024-10-04	28.220	28.330	28.110	28.220	26.274	3,498
2024-10-03	28.620	28.620	28.290	28.380	26.423	1,717
2024-10-02	28.580	28.580	28.490	28.580	26.609	2,699
2024-10-01	28.570	28.790	28.540	28.620	26.647	8,323
2024-09-30	28.700	28.700	28.250	28.700	26.721	1,631
2024-09-27	28.290	28.450	27.700	28.290	26.339	9,422
2024-09-26	27.890	27.990	27.560	27.890	25.967	7,321
2024-09-25	28.020	28.140	27.730	27.730	25.818	14,056
2024-09-24	28.090	28.290	27.850	28.090	26.153	9,022
2024-09-23	28.120	28.210	27.960	28.120	26.181	28,673
2024-09-20	28.090	28.130	27.960	28.090	26.153	20,177
2024-09-19	28.140	28.160	27.890	28.140	26.200	9,883
2024-09-18	28.060	28.300	27.880	28.060	26.125	84,492
2024-09-17	28.490	28.490	27.930	28.120	26.181	16,075
2024-09-16	28.460	28.470	28.320	28.460	26.498	5,226
2024-09-13	28.210	28.220	27.860	28.210	26.265	5,446
2024-09-12	28.180	28.260	27.830	28.180	26.237	12,863
2024-09-11	28.300	28.500	28.120	28.300	26.349	5,489
2024-09-10	29.000	29.000	28.120	29.000	27.001	21,147
2024-09-09	28.530	28.540	28.210	28.530	26.563	3,702
2024-09-06	28.110	28.180	28.040	28.110	26.172	6,874
2024-09-05	28.000	28.600	27.940	28.000	26.069	14,588
2024-09-04	28.640	29.020	28.630	28.640	26.665	8,379
2024-09-03	28.700	28.960	28.670	28.700	26.721	30,374
2024-08-30	28.540	28.540	28.270	28.540	26.572	3,093
2024-08-29	28.390	28.520	28.200	28.390	26.433	3,504
2024-08-28	28.380	28.380	28.380	28.380	26.423	451
2024-08-27	28.490	28.790	28.390	28.490	26.526	10,042
2024-08-26	28.680	28.750	28.540	28.680	26.703	6,449
2024-08-23	28.690	28.760	28.530	28.690	26.712	5,746
2024-08-22	28.500	28.600	28.490	28.500	26.535	6,250
2024-08-21	28.540	28.610	28.480	28.540	26.572	6,651

← NewerPage 9 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.