Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.740	45.280	44.690	44.740	44.740	10,603
2026-10-15	43.990	45.370	43.990	44.800	44.800	25,700
2026-10-14	42.100	43.320	42.090	43.240	43.240	13,100
2026-10-13	42.370	42.370	41.460	41.630	41.630	8,200
2026-10-09	41.240	42.000	41.240	42.000	42.000	27,000
2026-10-08	41.760	41.760	40.470	41.630	41.630	20,000
2026-10-07	41.860	42.990	41.860	42.330	42.330	6,215
2026-10-06	41.030	41.940	40.770	41.330	41.330	11,109
2026-10-05	41.020	41.510	40.800	40.840	40.840	9,200
2026-10-02	41.150	41.330	40.660	40.920	40.920	9,300
2026-10-01	41.110	41.220	40.840	41.050	41.050	9,800
2026-09-30	42.410	43.280	41.410	41.650	41.650	41,000
2026-09-29	42.360	42.460	42.100	42.300	42.300	3,560
2026-09-28	42.070	42.500	42.070	42.430	42.430	6,100
2026-09-25	42.280	42.350	41.510	42.350	42.350	7,700
2026-09-24	41.450	42.520	41.450	42.520	42.520	5,600
2026-09-23	42.320	42.320	40.960	41.320	41.320	12,100
2026-09-22	40.840	42.020	40.840	41.870	41.870	2,300
2026-09-21	40.600	41.730	40.600	41.700	41.700	4,909
2026-09-18	40.920	41.310	40.750	41.150	41.150	44,000
2026-09-17	40.990	41.340	40.730	41.160	41.160	6,800
2026-09-16	40.710	41.030	40.480	40.700	40.700	7,400
2026-09-15	41.190	41.270	40.450	40.550	40.550	9,250
2026-09-14	41.110	41.110	40.520	40.640	40.640	73,200
2026-09-11	40.270	40.440	39.870	39.890	39.890	5,300
2026-09-10	40.170	40.440	40.170	40.290	40.290	14,811
2026-09-09	40.370	40.630	40.160	40.190	40.190	4,900
2026-09-08	40.400	40.400	39.940	40.190	40.190	70,600
2026-09-04	41.190	41.210	40.820	40.950	40.950	1,600
2026-09-03	41.220	41.510	41.130	41.510	41.510	5,100
2026-09-02	41.650	42.410	41.560	41.650	41.650	4,400
2026-09-01	42.470	42.470	41.420	41.520	41.520	6,200
2026-08-31	41.510	41.560	41.140	41.520	41.520	3,125
2026-08-28	41.800	42.160	41.700	41.750	41.750	4,141
2026-08-27	42.290	42.550	41.990	42.050	42.050	3,651
2026-08-26	43.840	43.840	42.440	42.710	42.710	5,800
2026-08-25	44.590	45.160	44.150	44.150	44.150	1,800
2026-08-24	44.200	44.630	44.160	44.630	44.630	6,900
2026-08-21	44.060	45.330	44.060	45.040	45.040	7,750
2026-08-20	45.440	45.610	44.570	44.650	44.650	17,300
2026-08-19	44.980	46.180	44.980	45.910	45.910	14,400
2026-08-18	42.810	43.990	42.810	43.990	43.990	3,129
2026-08-17	42.100	42.770	42.090	42.600	42.600	4,700
2026-08-14	42.320	42.320	42.320	42.320	42.320	2,598
2026-08-13	42.320	42.320	42.320	42.320	42.258	3,200
2026-08-12	42.320	42.320	42.320	42.320	42.258	2,100
2026-08-11	42.320	42.320	42.320	42.320	42.258	4,500
2026-08-10	42.320	42.320	42.320	42.320	42.258	0
2026-08-07	42.320	42.320	42.320	42.320	42.258	0
2026-08-06	42.320	42.320	42.320	42.320	42.258	0
2026-08-05	42.320	42.320	42.320	42.320	42.258	0
2026-08-04	42.320	42.320	42.320	42.320	42.258	0
2026-07-31	42.320	42.320	42.320	42.320	42.258	0
2026-07-30	42.320	42.320	42.320	42.320	42.258	0
2026-07-29	42.320	42.320	42.320	42.320	42.258	0
2026-07-28	42.320	42.320	42.320	42.320	42.258	0
2026-07-27	42.320	42.320	42.320	42.320	42.258	0
2026-07-24	42.320	42.320	42.320	42.320	42.258	0
2026-07-23	42.320	42.320	42.320	42.320	42.258	0
2026-07-22	42.320	42.320	42.320	42.320	42.258	0

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0609 CAD
2026-05-15	0.0628 CAD
2026-02-13	0.0621 CAD
2025-11-14	0.0537 CAD
2025-08-15	0.0547 CAD
2025-05-16	0.0550 CAD
2025-02-14	0.0559 CAD
2024-11-15	0.0486 CAD
2024-08-15	0.0480 CAD
2024-05-15	0.0486 CAD
2024-02-14	0.0485 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.