Abbott Labs CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.350	18.350	18.210	18.300	18.300	600
2026-10-15	18.230	18.310	18.230	18.310	18.310	1,600
2026-10-14	17.820	18.010	17.820	18.010	17.900	2,600
2026-10-13	17.920	18.050	17.920	18.000	17.890	3,300
2026-10-09	17.460	17.460	17.460	17.460	17.354	500
2026-10-08	17.210	17.210	17.070	17.070	16.966	1,400
2026-10-06	17.350	17.360	17.150	17.150	17.046	3,800
2026-10-05	17.560	17.560	17.490	17.490	17.384	5,900
2026-10-02	16.650	16.940	16.650	16.940	16.837	1,500
2026-10-01	17.090	17.090	16.900	16.900	16.797	700
2026-09-30	17.440	17.440	17.440	17.440	17.334	400
2026-09-29	17.550	17.550	17.550	17.550	17.443	500
2026-09-25	17.630	17.630	17.630	17.630	17.523	100
2026-09-24	17.980	17.980	17.860	17.860	17.751	1,700
2026-09-23	18.190	18.190	18.000	18.020	17.910	4,600
2026-09-18	17.940	17.970	17.920	17.920	17.811	33,000
2026-09-16	17.830	17.830	17.830	17.830	17.721	100
2026-09-14	18.180	18.180	18.030	18.030	17.920	2,200
2026-09-11	17.900	17.910	17.860	17.910	17.801	21,100
2026-09-09	18.580	18.580	18.500	18.500	18.387	1,100
2026-09-08	18.780	18.780	18.500	18.500	18.387	600
2026-09-04	18.980	18.980	18.980	18.980	18.864	1,000
2026-09-03	18.960	18.960	18.930	18.960	18.845	4,300
2026-09-02	19.370	19.390	19.360	19.360	19.242	3,300
2026-09-01	19.640	19.640	19.080	19.080	18.964	15,500
2026-08-31	19.230	19.370	19.230	19.340	19.222	3,900
2026-08-28	19.650	19.690	19.650	19.690	19.570	2,350
2026-08-27	19.650	19.650	19.650	19.650	19.530	500
2026-08-26	20.070	20.070	20.010	20.010	19.888	2,200
2026-08-25	20.320	20.400	20.290	20.350	20.226	800
2026-08-24	20.510	20.510	20.430	20.430	20.306	7,300
2026-08-20	20.080	20.080	20.000	20.000	19.878	200
2026-08-19	20.120	20.170	20.120	20.170	20.047	300
2026-08-18	19.820	19.820	19.750	19.750	19.630	2,000
2026-08-13	19.650	19.650	19.650	19.650	19.530	300
2026-08-12	19.440	19.460	19.440	19.460	19.342	300
2026-08-11	19.260	19.260	19.220	19.220	19.103	200
2026-08-10	18.990	19.090	18.990	19.070	18.954	2,700
2026-08-04	18.530	18.560	18.480	18.560	18.447	4,400
2026-07-31	18.090	18.430	18.090	18.430	18.318	1,200
2026-07-30	18.570	18.570	18.500	18.500	18.387	1,400
2026-07-29	19.140	19.140	19.140	19.140	19.023	100
2026-07-28	19.140	19.140	18.890	18.890	18.775	2,200
2026-07-27	18.290	18.480	18.290	18.480	18.368	1,200
2026-07-24	17.810	18.080	17.810	18.080	17.970	700
2026-07-23	17.630	17.660	17.610	17.660	17.553	42,100
2026-07-22	17.640	17.640	17.640	17.640	17.533	0
2026-07-21	17.640	17.640	17.640	17.640	17.533	700
2026-07-20	17.640	17.640	17.640	17.640	17.533	48,700
2026-07-17	17.550	17.910	17.480	17.640	17.533	27,970
2026-07-16	17.450	17.820	17.250	17.350	17.244	4,700
2026-07-15	15.560	15.780	15.560	15.700	15.604	1,500
2026-07-14	15.770	15.780	15.640	15.640	15.435	3,600
2026-07-13	16.520	16.520	16.520	16.520	16.304	1,000
2026-07-10	16.590	16.590	16.480	16.520	16.304	7,554
2026-07-09	16.520	16.530	16.520	16.530	16.314	1,000
2026-07-08	17.500	17.500	17.500	17.500	17.271	800
2026-07-07	17.500	17.500	17.500	17.500	17.271	35,000
2026-07-06	17.500	17.500	17.500	17.500	17.271	5,300
2026-07-03	16.850	17.570	16.850	17.500	17.271	9,303

Page 1 of 4 · 237 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.