Abbott Labs CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	22.390	22.390	22.390	22.390	21.852	127
2026-01-08	22.700	22.700	22.380	22.380	21.842	1,918
2026-01-07	22.790	22.790	22.790	22.790	22.242	0
2026-01-06	22.720	22.790	22.720	22.790	22.242	541
2026-01-05	22.100	22.100	21.890	22.100	21.569	2,411
2026-01-02	22.040	22.040	21.990	21.990	21.462	1,350
2025-12-31	22.290	22.290	22.290	22.290	21.754	400
2025-12-30	22.100	22.270	22.100	22.270	21.735	1,438
2025-12-29	22.190	22.190	22.190	22.190	21.657	0
2025-12-24	22.190	22.190	22.190	22.190	21.657	510
2025-12-23	22.160	22.160	22.160	22.160	21.627	1,035
2025-12-22	22.380	22.380	22.380	22.380	21.842	225
2025-12-19	22.240	22.390	22.070	22.290	21.754	5,350
2025-12-18	22.490	22.490	22.390	22.390	21.852	733
2025-12-17	22.620	22.620	22.580	22.580	22.037	250
2025-12-16	22.620	22.620	22.490	22.500	21.959	903
2025-12-15	22.600	22.920	22.600	22.920	22.369	600
2025-12-12	22.010	22.330	22.000	22.330	21.793	1,552
2025-12-11	21.980	22.050	21.880	21.930	21.403	2,783
2025-12-10	21.560	21.840	21.560	21.790	21.266	4,569
2025-12-09	21.800	21.800	21.650	21.650	21.130	1,053
2025-12-08	21.800	21.800	21.730	21.730	21.208	184,902
2025-12-05	22.230	22.230	22.230	22.230	21.696	2,227
2025-12-04	22.220	22.220	22.200	22.200	21.666	1,046
2025-12-03	22.480	22.500	22.280	22.280	21.745	1,771
2025-12-02	22.500	22.500	22.440	22.440	21.901	440
2025-12-01	23.110	23.110	23.070	23.070	22.516	2,520
2025-11-28	22.990	22.990	22.880	22.880	22.330	406
2025-11-27	22.920	22.920	22.920	22.920	22.369	0
2025-11-26	22.930	22.940	22.880	22.920	22.369	1,560
2025-11-25	22.510	22.800	22.510	22.770	22.223	1,833
2025-11-24	22.860	23.030	22.700	23.030	22.477	545
2025-11-21	22.280	22.820	22.280	22.820	22.272	4,197
2025-11-20	21.840	22.230	21.840	22.090	21.559	6,620
2025-11-19	23.030	23.030	22.360	22.360	21.823	12,165
2025-11-18	23.220	23.220	23.120	23.120	22.564	1,127
2025-11-17	23.320	23.320	23.250	23.320	22.760	746
2025-11-14	23.200	23.240	23.030	23.240	22.681	2,475
2025-11-13	22.930	22.930	22.930	22.930	22.379	0
2025-11-12	22.710	22.980	22.710	22.930	22.379	2,293
2025-11-11	22.500	22.630	22.500	22.630	22.086	3,525
2025-11-10	22.490	22.490	22.300	22.470	21.930	3,095
2025-11-07	22.400	22.490	22.370	22.440	21.901	893
2025-11-06	22.220	22.220	22.070	22.070	21.540	140
2025-11-05	22.350	22.350	22.350	22.350	21.813	0
2025-11-04	22.350	22.350	22.350	22.350	21.813	461
2025-11-03	21.880	22.090	21.880	22.090	21.559	612
2025-10-31	22.080	22.080	21.960	21.960	21.432	317
2025-10-30	22.460	22.460	22.310	22.310	21.774	1,414
2025-10-29	22.470	22.470	22.180	22.180	21.647	1,382
2025-10-28	22.700	22.870	22.550	22.550	22.008	4,612
2025-10-27	22.570	22.700	22.430	22.700	22.154	2,862
2025-10-24	22.780	22.780	22.670	22.670	22.125	2,004
2025-10-23	22.690	22.690	22.520	22.520	21.979	1,446
2025-10-22	22.780	22.800	22.780	22.800	22.252	2,003
2025-10-21	22.850	22.850	22.810	22.810	22.262	1,387
2025-10-20	23.080	23.090	23.080	23.090	22.535	432

← NewerPage 4 of 4 · 237 trading days

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.