Abbott Labs CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	18.000	18.000	18.000	18.000	17.654	0
2026-04-07	18.000	18.000	17.980	18.000	17.654	696
2026-04-06	18.390	18.390	18.000	18.000	17.654	2,471
2026-04-02	18.000	18.000	18.000	18.000	17.654	763
2026-04-01	17.970	17.970	17.970	17.970	17.625	0
2026-03-31	17.970	17.970	17.970	17.970	17.625	240
2026-03-30	18.250	18.250	18.000	18.010	17.664	3,259
2026-03-27	18.380	18.500	18.380	18.500	18.144	585
2026-03-26	18.660	18.660	18.600	18.600	18.243	1,094
2026-03-25	18.360	18.360	18.360	18.360	18.007	0
2026-03-24	18.440	18.440	18.210	18.360	18.007	899
2026-03-23	18.730	18.820	18.440	18.440	18.086	1,024
2026-03-20	19.000	19.000	18.700	18.700	18.341	1,324
2026-03-19	19.220	19.220	19.000	19.000	18.635	1,348
2026-03-18	19.300	19.300	19.120	19.120	18.753	763
2026-03-17	19.110	19.110	19.110	19.110	18.743	0
2026-03-16	19.110	19.110	19.110	19.110	18.743	0
2026-03-13	19.120	19.360	19.110	19.110	18.743	891
2026-03-12	19.290	19.290	19.290	19.290	18.919	554
2026-03-11	19.450	19.480	19.450	19.480	19.106	1,606
2026-03-10	19.480	19.480	19.480	19.480	19.106	0
2026-03-09	19.480	19.480	19.480	19.480	19.106	0
2026-03-06	19.410	19.480	19.250	19.480	19.106	936
2026-03-05	19.800	19.800	19.800	19.800	19.420	610
2026-03-04	20.100	20.100	20.100	20.100	19.714	0
2026-03-03	20.100	20.100	20.100	20.100	19.714	269
2026-03-02	20.370	20.370	20.370	20.370	19.979	421
2026-02-27	20.580	20.580	20.580	20.580	20.185	558
2026-02-26	20.550	20.550	20.550	20.550	20.155	375
2026-02-25	20.440	20.440	20.350	20.350	19.959	1,575
2026-02-24	20.360	20.360	20.360	20.360	19.969	0
2026-02-23	20.020	20.360	20.020	20.360	19.969	1,303
2026-02-20	19.850	19.920	19.850	19.920	19.537	425
2026-02-19	20.080	20.080	20.080	20.080	19.694	0
2026-02-18	19.900	20.080	19.900	20.080	19.694	2,042
2026-02-17	19.840	19.990	19.840	19.980	19.596	1,630
2026-02-13	19.750	19.750	19.750	19.750	19.370	0
2026-02-12	19.910	20.000	19.750	19.750	19.370	3,002
2026-02-11	20.120	20.130	19.800	20.130	19.743	1,066
2026-02-10	19.800	19.920	19.800	19.920	19.537	1,944
2026-02-09	19.770	19.770	19.600	19.600	19.223	1,403
2026-02-06	19.410	19.570	19.410	19.570	19.194	835
2026-02-05	19.350	19.420	19.280	19.320	18.949	5,010
2026-02-04	19.330	19.380	19.250	19.250	18.880	8,706
2026-02-03	19.040	19.340	19.040	19.280	18.910	976
2026-02-02	19.540	19.580	19.460	19.460	19.086	3,641
2026-01-30	18.860	19.340	18.860	19.340	18.968	2,371
2026-01-29	19.000	19.000	18.730	18.790	18.429	5,754
2026-01-28	19.020	19.110	18.770	18.810	18.449	8,035
2026-01-27	19.400	19.400	18.990	19.190	18.821	14,160
2026-01-26	19.450	19.450	19.130	19.310	18.939	6,057
2026-01-23	19.250	19.450	18.840	19.100	18.733	26,570
2026-01-22	20.000	20.000	19.070	19.260	18.890	15,688
2026-01-21	21.450	21.450	21.450	21.450	21.038	0
2026-01-20	21.450	21.450	21.450	21.450	21.038	178
2026-01-19	21.650	21.650	21.650	21.650	21.234	1,544
2026-01-16	21.730	21.730	21.730	21.730	21.312	436
2026-01-15	21.970	21.970	21.930	21.930	21.509	1,101
2026-01-14	22.040	22.140	22.040	22.140	21.608	1,514
2026-01-13	21.950	21.950	21.760	21.800	21.276	2,492

← NewerPage 3 of 6 · 348 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.