Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.500	31.680	30.470	31.450	31.253	78,221
2025-10-30	30.400	31.050	29.620	30.730	30.537	188,149
2025-10-29	29.980	30.170	29.550	29.570	29.385	35,406
2025-10-28	30.160	30.160	29.680	29.950	29.762	75,125
2025-10-27	30.250	30.250	29.580	30.110	29.921	175,263
2025-10-24	29.950	30.390	29.680	30.110	29.921	25,466
2025-10-23	29.340	30.010	29.340	29.970	29.782	17,235
2025-10-22	29.000	29.720	29.000	29.600	29.414	33,183
2025-10-21	29.280	29.600	29.220	29.220	29.037	10,654
2025-10-20	29.510	29.520	29.190	29.520	29.335	38,099
2025-10-17	28.820	29.360	28.770	29.300	29.116	107,708
2025-10-16	30.050	30.370	29.750	29.870	29.683	33,828
2025-10-15	29.760	30.260	29.510	30.130	29.941	66,646
2025-10-14	29.750	29.890	29.420	29.660	29.474	27,491
2025-10-10	31.230	31.510	30.360	30.450	30.259	150,523
2025-10-09	30.960	31.300	30.880	31.180	30.984	40,489
2025-10-08	30.860	31.200	30.830	30.830	30.637	14,212
2025-10-07	30.820	30.940	30.550	30.760	30.567	41,680
2025-10-06	30.760	31.250	30.680	30.820	30.627	53,427
2025-10-03	29.970	30.920	29.860	30.650	30.458	52,816
2025-10-02	29.850	30.390	29.650	29.980	29.792	250,128
2025-10-01	27.950	30.350	27.870	30.110	29.921	447,527
2025-09-30	26.590	27.950	26.530	27.830	27.655	126,994
2025-09-29	26.480	26.550	26.220	26.510	26.344	28,280
2025-09-26	26.480	26.610	26.240	26.490	26.324	125,346
2025-09-25	26.760	27.000	26.020	26.070	25.907	188,050
2025-09-24	27.190	27.190	26.920	27.140	26.970	36,618
2025-09-23	27.500	27.500	27.180	27.310	27.139	28,256
2025-09-22	27.380	27.810	27.280	27.620	27.447	24,572
2025-09-19	28.030	28.030	27.400	27.500	27.328	28,890
2025-09-18	27.790	28.200	27.750	27.890	27.715	26,179
2025-09-17	27.850	28.390	27.690	27.790	27.616	32,282
2025-09-16	27.330	28.140	27.300	27.910	27.735	71,614
2025-09-15	27.570	27.570	27.150	27.380	27.208	37,104
2025-09-12	27.520	27.640	27.350	27.570	27.397	19,636
2025-09-11	27.650	27.650	27.650	27.650	27.477	100
2025-09-10	27.380	27.600	27.220	27.560	27.387	20,096
2025-09-09	26.980	27.500	26.820	27.400	27.228	49,583
2025-09-08	26.770	27.150	26.320	27.010	26.841	65,687
2025-09-05	27.120	27.120	26.470	26.590	26.423	82,384
2025-09-04	27.000	27.300	26.980	27.160	26.990	38,381
2025-09-03	26.660	26.960	26.660	26.930	26.761	23,984
2025-09-02	26.500	26.950	26.470	26.890	26.721	37,847
2025-08-29	26.760	26.940	26.690	26.800	26.632	25,484
2025-08-28	27.030	27.030	26.580	26.770	26.602	46,971
2025-08-27	27.070	27.290	26.780	26.890	26.721	63,574
2025-08-26	26.110	26.940	26.110	26.900	26.731	100,665
2025-08-25	26.080	26.110	25.420	25.500	25.340	51,264
2025-08-22	26.070	26.310	25.960	26.030	25.867	52,019
2025-08-21	25.850	26.260	25.850	25.960	25.797	52,689
2025-08-20	25.620	25.810	25.100	25.760	25.598	67,845
2025-08-19	25.780	26.120	25.600	25.790	25.628	101,192
2025-08-18	25.600	25.860	25.450	25.570	25.410	131,109
2025-08-15	25.470	25.870	25.130	25.700	25.539	195,784
2025-08-14	24.300	25.110	24.050	25.110	24.898	137,707
2025-08-13	23.870	24.240	23.650	24.210	24.006	170,909
2025-08-12	23.470	23.620	23.070	23.470	23.272	145,030
2025-08-11	23.070	23.930	22.990	23.290	23.094	183,472
2025-08-08	23.970	24.000	22.850	22.910	22.717	296,776
2025-08-07	24.870	24.870	23.220	23.490	23.292	576,701

← NewerPage 5 of 13 · 773 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.