Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	30.590	30.590	29.640	30.370	29.910	34,745
2024-05-27	30.050	31.000	30.050	31.000	30.530	3,375
2024-05-24	30.550	30.550	30.300	30.410	29.949	22,443
2024-05-23	30.350	30.800	30.170	30.410	29.949	31,201
2024-05-22	30.200	30.270	29.930	30.200	29.742	15,456
2024-05-21	29.600	30.670	29.600	30.230	29.772	68,268
2024-05-17	28.940	29.080	28.870	28.980	28.541	34,944
2024-05-16	29.500	29.550	29.000	29.020	28.580	19,861
2024-05-15	28.870	29.560	28.870	29.560	29.112	41,232
2024-05-14	28.200	28.760	28.200	28.760	28.276	156,054
2024-05-13	28.640	28.640	28.310	28.540	28.060	12,765
2024-05-10	29.170	29.170	28.610	28.630	28.149	17,722
2024-05-09	29.170	29.450	28.980	29.030	28.542	15,577
2024-05-08	29.300	29.360	29.110	29.170	28.679	14,021
2024-05-07	28.950	29.320	28.800	29.270	28.778	25,058
2024-05-06	27.890	28.860	27.720	28.860	28.375	38,877
2024-05-03	27.900	27.990	27.600	27.670	27.205	22,754
2024-05-02	29.270	29.270	28.410	28.460	27.981	22,819
2024-05-01	29.140	29.370	28.950	29.270	28.778	400
2024-04-30	29.180	29.900	28.920	29.400	28.906	89,359
2024-04-29	27.750	27.820	27.520	27.750	27.283	33,983
2024-04-26	27.270	27.700	27.120	27.610	27.146	17,136
2024-04-25	27.300	27.330	27.070	27.280	26.821	23,716
2024-04-24	28.100	28.100	27.460	27.550	27.087	34,142
2024-04-23	28.400	28.400	27.520	28.060	27.588	21,717
2024-04-22	27.530	27.750	27.330	27.520	27.057	27,101
2024-04-19	28.270	28.270	27.230	27.330	26.870	28,897
2024-04-18	28.420	28.420	28.000	28.070	27.598	25,286
2024-04-17	28.750	29.000	28.040	28.280	27.804	74,558
2024-04-16	28.240	28.280	27.940	28.110	27.637	16,249
2024-04-15	28.540	28.860	28.230	28.270	27.795	124,625
2024-04-12	28.530	28.630	28.240	28.270	27.795	14,357
2024-04-11	28.650	28.720	28.280	28.600	28.119	37,230
2024-04-10	28.190	28.740	28.110	28.710	28.227	22,722
2024-04-09	29.390	29.390	28.290	28.510	28.031	64,509
2024-04-08	29.600	29.600	29.130	29.220	28.729	22,810
2024-04-05	28.760	29.580	28.760	29.480	28.984	40,511
2024-04-04	29.460	29.570	28.930	28.930	28.444	49,840
2024-04-03	28.890	29.590	28.880	29.260	28.768	63,145
2024-04-02	28.490	28.790	28.370	28.730	28.247	54,726
2024-04-01	29.310	29.310	28.390	28.650	28.168	103,842
2024-03-28	29.470	29.850	29.310	29.310	28.817	80,505
2024-03-27	29.240	29.560	28.900	29.320	28.827	82,171
2024-03-26	29.070	29.280	29.000	29.190	28.699	68,303
2024-03-25	28.960	29.260	28.920	29.120	28.630	50,343
2024-03-22	29.030	29.220	28.900	29.060	28.571	67,709
2024-03-21	29.220	29.370	28.590	29.000	28.512	114,250
2024-03-20	29.150	29.150	28.550	29.120	28.630	121,571
2024-03-19	28.540	29.140	28.450	29.120	28.630	112,067
2024-03-18	28.790	28.930	28.570	28.740	28.257	188,225
2024-03-15	28.650	28.650	28.220	28.420	27.942	68,632
2024-03-14	28.740	28.890	28.280	28.630	28.149	94,699
2024-03-13	28.610	28.630	28.100	28.590	28.109	391,367
2024-03-12	27.970	28.470	27.820	28.430	27.952	89,890
2024-03-11	28.300	28.460	27.430	27.620	27.156	227,503
2024-03-08	29.280	29.280	28.450	28.730	28.247	93,176
2024-03-07	29.140	29.860	28.720	29.460	28.965	189,916
2024-03-06	29.600	29.600	29.190	29.400	28.906	116,610
2024-03-05	29.670	29.670	29.000	29.310	28.817	90,694
2024-03-04	30.160	30.160	29.650	29.890	29.387	99,004

← NewerPage 11 of 13 · 774 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.