Abbott Labs CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	22.920	23.220	22.500	23.120	22.564	17,558
2025-10-14	23.540	23.780	23.540	23.780	23.106	810
2025-10-10	23.970	23.970	23.970	23.970	23.291	0
2025-10-09	23.970	23.970	23.970	23.970	23.291	0
2025-10-08	23.680	23.970	23.680	23.970	23.291	2,489
2025-10-07	23.930	23.930	23.930	23.930	23.252	1,701
2025-10-06	23.900	23.900	23.880	23.880	23.204	845
2025-10-03	23.590	23.590	23.590	23.590	22.922	0
2025-10-02	23.590	23.590	23.590	23.590	22.922	1,000
2025-10-01	23.570	23.570	23.520	23.520	22.854	2,067
2025-09-30	23.940	23.940	23.940	23.940	23.262	0
2025-09-29	23.940	23.940	23.940	23.940	23.262	0
2025-09-26	23.920	23.940	23.920	23.940	23.262	1,215
2025-09-25	24.350	24.350	24.350	24.350	23.660	0
2025-09-24	24.350	24.350	24.350	24.350	23.660	200
2025-09-23	24.510	24.510	24.510	24.510	23.816	0
2025-09-22	24.550	24.550	24.510	24.510	23.816	352
2025-09-19	24.270	24.270	24.270	24.270	23.583	332
2025-09-18	23.860	23.860	23.860	23.860	23.184	0
2025-09-17	23.860	23.860	23.860	23.860	23.184	0
2025-09-16	23.860	23.860	23.860	23.860	23.184	1,006
2025-09-15	23.600	23.600	23.600	23.600	22.932	164
2025-09-12	23.600	23.600	23.600	23.600	22.932	0
2025-09-11	23.600	23.600	23.600	23.600	22.932	400
2025-09-10	23.230	23.320	23.130	23.170	22.514	6,575
2025-09-09	23.660	23.660	23.660	23.660	22.990	0
2025-09-08	23.670	23.670	23.660	23.660	22.990	2,000
2025-09-05	23.450	23.450	23.450	23.450	22.786	0
2025-09-04	23.450	23.450	23.450	23.450	22.786	0
2025-09-03	23.450	23.450	23.450	23.450	22.786	0
2025-09-02	23.450	23.450	23.450	23.450	22.786	200
2025-08-29	23.370	23.370	23.370	23.370	22.708	0
2025-08-28	23.340	23.370	23.340	23.370	22.708	147
2025-08-27	23.510	23.510	23.510	23.510	22.844	101
2025-08-26	23.650	23.650	23.650	23.650	22.980	181
2025-08-25	23.600	23.600	23.580	23.580	22.912	1,085
2025-08-22	23.690	23.690	23.690	23.690	23.019	0
2025-08-21	23.690	23.690	23.690	23.690	23.019	0
2025-08-20	23.690	23.690	23.690	23.690	23.019	500
2025-08-19	23.240	23.570	23.240	23.480	22.815	453
2025-08-18	23.680	23.680	23.340	23.340	22.679	4,526
2025-08-15	23.690	23.700	23.480	23.540	22.873	3,300
2025-08-14	23.140	23.140	23.140	23.140	22.485	300
2025-08-13	23.350	23.350	23.000	23.150	22.494	2,476
2025-08-12	23.340	23.340	23.340	23.340	22.679	102
2025-08-11	24.000	24.000	23.550	23.630	22.961	440
2025-08-08	24.000	24.050	24.000	24.050	23.369	699
2025-08-07	23.610	23.680	23.600	23.680	23.009	3,512
2025-08-06	23.380	23.530	23.380	23.530	22.863	1,508
2025-08-05	23.360	23.450	23.340	23.450	22.786	2,345
2025-08-01	22.780	22.930	22.770	22.840	22.193	2,167
2025-07-31	22.850	23.050	22.800	22.800	22.154	1,991
2025-07-30	22.820	23.140	22.820	23.020	22.368	6,325
2025-07-29	22.660	22.910	22.660	22.910	22.261	2,921
2025-07-28	22.640	22.730	22.580	22.700	22.057	3,224
2025-07-25	22.650	22.730	22.600	22.720	22.076	3,924
2025-07-24	22.530	22.560	22.470	22.560	21.921	5,395
2025-07-23	22.210	22.580	22.210	22.580	21.940	4,423
2025-07-22	22.390	22.550	22.390	22.550	21.911	1,875
2025-07-21	22.290	22.550	21.990	22.320	21.688	1,966

← NewerPage 5 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.