Abbott Labs CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	16.200	16.800	16.200	16.720	16.501	6,762
2026-06-30	16.200	16.200	15.950	15.950	15.741	7,311
2026-06-29	16.440	16.540	16.310	16.310	16.096	2,821
2026-06-26	16.600	16.700	16.380	16.380	16.166	5,234
2026-06-25	16.100	16.600	16.100	16.400	16.185	8,463
2026-06-24	16.250	16.250	15.880	15.880	15.672	11,489
2026-06-23	15.880	15.920	15.860	15.880	15.672	7,053
2026-06-22	15.430	15.510	15.390	15.510	15.307	3,891
2026-06-19	15.650	15.660	15.500	15.500	15.297	602
2026-06-18	15.600	15.610	15.550	15.580	15.376	1,608
2026-06-17	15.920	16.000	15.480	15.540	15.337	6,446
2026-06-16	15.730	15.920	15.730	15.920	15.712	9,188
2026-06-15	15.550	15.670	15.490	15.610	15.406	9,007
2026-06-12	15.500	15.500	15.370	15.480	15.277	36,930
2026-06-11	15.740	15.880	15.730	15.820	15.613	4,189
2026-06-10	15.890	15.890	15.620	15.700	15.494	8,412
2026-06-09	16.000	16.160	16.000	16.130	15.919	27,090
2026-06-08	16.000	16.020	15.890	15.950	15.741	1,703
2026-06-05	16.220	16.240	16.030	16.040	15.830	12,017
2026-06-04	15.680	16.080	15.680	15.860	15.652	24,057
2026-06-03	15.320	15.430	15.270	15.300	15.100	3,649
2026-06-02	15.410	15.410	15.170	15.290	15.090	9,313
2026-06-01	15.290	15.450	15.120	15.440	15.238	3,512
2026-05-29	15.290	15.290	15.040	15.040	14.843	4,071
2026-05-28	15.130	15.190	15.130	15.190	14.991	3,991
2026-05-27	15.320	15.320	15.000	15.100	14.902	13,574
2026-05-26	15.480	15.480	15.130	15.250	15.050	8,791
2026-05-25	15.520	15.680	15.520	15.680	15.475	222
2026-05-22	15.500	15.560	15.370	15.400	15.198	9,747
2026-05-21	15.350	15.450	15.350	15.420	15.218	4,968
2026-05-20	15.700	15.700	15.470	15.620	15.415	17,697
2026-05-19	15.450	15.725	15.330	15.670	15.465	22,630
2026-05-15	14.990	15.120	14.850	14.910	14.715	26,540
2026-05-14	14.990	14.990	14.880	14.920	14.725	2,785
2026-05-13	14.850	14.850	14.650	14.830	14.636	9,363
2026-05-12	14.770	14.980	14.710	14.870	14.675	17,206
2026-05-11	14.920	14.920	14.460	14.550	14.360	36,338
2026-05-08	15.420	15.420	14.840	14.840	14.646	53,105
2026-05-07	15.250	15.520	15.230	15.360	15.159	11,767
2026-05-06	15.300	15.420	15.200	15.230	15.031	17,847
2026-05-05	15.490	15.490	15.200	15.440	15.238	4,199
2026-05-04	15.800	15.800	15.380	15.460	15.258	20,202
2026-05-01	15.970	16.305	15.760	15.830	15.623	7,783
2026-04-30	16.050	16.050	15.930	16.000	15.791	10,314
2026-04-29	16.250	16.290	16.130	16.130	15.919	8,157
2026-04-28	16.600	16.650	16.460	16.520	16.304	9,345
2026-04-27	16.190	16.420	16.190	16.380	16.166	9,272
2026-04-24	16.220	16.220	16.070	16.100	15.889	9,707
2026-04-23	16.060	16.310	16.050	16.280	16.067	6,083
2026-04-22	16.420	16.550	16.180	16.190	15.978	14,258
2026-04-21	16.930	16.930	16.370	16.380	16.166	33,822
2026-04-20	17.000	17.120	16.890	16.960	16.738	9,176
2026-04-17	16.910	17.120	16.770	17.110	16.886	7,425
2026-04-16	17.160	17.400	16.600	16.820	16.600	236,214
2026-04-15	17.950	17.970	17.820	17.900	17.666	13,694
2026-04-14	17.850	17.960	17.790	17.790	17.448	3,591
2026-04-13	17.500	17.780	17.500	17.780	17.438	3,331
2026-04-10	17.980	17.980	17.550	17.670	17.330	3,570
2026-04-09	18.130	18.150	18.130	18.150	17.801	539
2026-04-08	18.000	18.000	18.000	18.000	17.654	0

← NewerPage 2 of 6 · 347 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.1097 USD
2026-07-15	0.1102 USD
2026-04-15	0.1104 USD
2026-01-15	0.1087 USD
2025-10-15	0.1046 USD
2025-07-15	0.1062 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.