Abbott Labs CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 21.900 | 22.500 | 21.900 | 22.240 | 21.610 | 8,173 |
| 2025-07-17 | 22.650 | 22.650 | 21.560 | 21.710 | 21.095 | 27,443 |
| 2025-07-16 | 23.680 | 23.700 | 23.530 | 23.660 | 22.990 | 3,627 |
| 2025-07-15 | 23.710 | 23.710 | 23.710 | 23.710 | 23.038 | 0 |
| 2025-07-14 | 23.550 | 23.810 | 23.550 | 23.710 | 22.935 | 900 |
| 2025-07-11 | 23.660 | 23.690 | 23.660 | 23.690 | 22.916 | 200 |
| 2025-07-10 | 24.080 | 24.120 | 24.080 | 24.120 | 23.332 | 300 |
| 2025-07-09 | 23.630 | 23.970 | 23.630 | 23.970 | 23.187 | 1,900 |
| 2025-07-08 | 23.940 | 23.940 | 23.940 | 23.940 | 23.158 | 0 |
| 2025-07-07 | 23.990 | 23.990 | 23.930 | 23.940 | 23.158 | 3,689 |
| 2025-07-04 | 24.470 | 24.470 | 24.470 | 24.470 | 23.670 | 100 |
| 2025-07-03 | 24.100 | 24.100 | 24.100 | 24.100 | 23.312 | 0 |
| 2025-07-02 | 24.140 | 24.140 | 24.100 | 24.100 | 23.312 | 3,929 |
| 2025-06-30 | 24.330 | 24.480 | 24.330 | 24.480 | 23.680 | 360 |
| 2025-06-27 | 24.040 | 24.040 | 24.040 | 24.040 | 23.254 | 0 |
| 2025-06-26 | 24.000 | 24.040 | 23.970 | 24.040 | 23.254 | 667 |
| 2025-06-25 | 24.810 | 24.810 | 24.810 | 24.810 | 23.999 | 0 |
| 2025-06-24 | 24.810 | 24.810 | 24.810 | 24.810 | 23.999 | 233 |
| 2025-06-23 | 23.980 | 23.980 | 23.890 | 23.890 | 23.109 | 485 |
| 2025-06-20 | 23.880 | 23.880 | 23.880 | 23.880 | 23.100 | 0 |
| 2025-06-19 | 23.880 | 23.880 | 23.880 | 23.880 | 23.100 | 0 |
| 2025-06-18 | 23.970 | 23.970 | 23.880 | 23.880 | 23.100 | 600 |
| 2025-06-17 | 24.120 | 24.120 | 24.120 | 24.120 | 23.332 | 0 |
| 2025-06-16 | 24.120 | 24.120 | 24.120 | 24.120 | 23.332 | 100 |
| 2025-06-13 | 24.100 | 24.100 | 24.100 | 24.100 | 23.312 | 0 |
| 2025-06-12 | 24.100 | 24.100 | 24.100 | 24.100 | 23.312 | 0 |
| 2025-06-11 | 24.100 | 24.100 | 24.100 | 24.100 | 23.312 | 0 |
| 2025-06-10 | 24.200 | 24.200 | 24.100 | 24.100 | 23.312 | 254 |
| 2025-06-09 | 24.030 | 24.080 | 24.030 | 24.080 | 23.293 | 4,285 |
| 2025-06-06 | 24.090 | 24.090 | 24.090 | 24.090 | 23.303 | 0 |
| 2025-06-05 | 24.090 | 24.090 | 24.090 | 24.090 | 23.303 | 122 |
| 2025-06-04 | 24.250 | 24.250 | 23.960 | 23.960 | 23.177 | 600 |
| 2025-06-03 | 23.910 | 24.110 | 23.810 | 24.110 | 23.322 | 670 |
| 2025-06-02 | 23.900 | 23.900 | 23.900 | 23.900 | 23.119 | 0 |
| 2025-05-30 | 23.900 | 23.900 | 23.900 | 23.900 | 23.119 | 1,052 |
| 2025-05-29 | 23.820 | 23.820 | 23.820 | 23.820 | 23.042 | 0 |
| 2025-05-28 | 23.960 | 23.960 | 23.820 | 23.820 | 23.042 | 1,621 |
| 2025-05-27 | 23.590 | 23.590 | 23.590 | 23.590 | 22.819 | 0 |
| 2025-05-26 | 23.590 | 23.590 | 23.590 | 23.590 | 22.819 | 0 |
| 2025-05-23 | 23.590 | 23.590 | 23.590 | 23.590 | 22.819 | 252 |
| 2025-05-22 | 23.970 | 23.970 | 23.970 | 23.970 | 23.187 | 0 |
| 2025-05-21 | 23.970 | 23.970 | 23.970 | 23.970 | 23.187 | 100 |
| 2025-05-20 | 24.390 | 24.390 | 24.390 | 24.390 | 23.593 | 116 |
| 2025-05-16 | 24.040 | 24.040 | 24.040 | 24.040 | 23.254 | 229 |
| 2025-05-15 | 23.860 | 23.980 | 23.800 | 23.980 | 23.196 | 715 |
| 2025-05-14 | 23.190 | 23.190 | 23.190 | 23.190 | 22.432 | 216 |
| 2025-05-13 | 23.540 | 23.540 | 23.310 | 23.310 | 22.548 | 1,238 |
| 2025-05-07 | 24.000 | 24.200 | 23.990 | 24.140 | 23.351 | 25 |
← NewerPage 6 of 6 · 348 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.