Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	27.910	28.080	27.050	27.120	26.836	120,165
2025-05-08	28.060	28.210	27.310	27.770	27.480	109,543
2025-05-07	28.700	28.700	28.700	28.700	28.400	14,300
2025-05-06	30.040	30.120	28.450	28.640	28.341	75,969
2025-05-05	30.310	30.580	30.000	30.330	30.013	38,770
2025-05-02	30.500	30.630	29.820	30.450	30.132	56,272
2025-05-01	31.180	31.380	29.280	29.320	29.013	229,115
2025-04-30	32.750	33.250	32.570	33.160	32.813	23,099
2025-04-29	32.600	32.880	32.490	32.750	32.408	22,976
2025-04-28	32.320	32.440	31.910	32.440	32.101	26,912
2025-04-25	31.600	32.650	31.600	32.630	32.289	33,248
2025-04-24	30.750	31.800	30.710	31.750	31.418	22,410
2025-04-23	30.960	31.180	30.280	30.630	30.310	33,585
2025-04-22	30.270	30.640	30.110	30.520	30.201	54,431
2025-04-21	31.210	31.210	29.840	30.170	29.855	27,336
2025-04-17	30.780	31.600	30.390	31.070	30.745	124,540
2025-04-16	27.900	27.900	27.000	27.140	26.856	22,922
2025-04-15	28.010	28.160	27.800	27.960	27.668	20,721
2025-04-14	27.830	28.070	27.240	27.890	27.598	102,835
2025-04-11	26.680	27.030	26.380	27.020	26.737	40,998
2025-04-10	27.380	27.380	25.690	26.600	26.322	64,904
2025-04-09	26.000	27.890	25.500	27.840	27.549	90,102
2025-04-08	27.740	28.140	26.580	26.790	26.510	36,707
2025-04-07	25.550	27.520	25.150	26.630	26.352	84,477
2025-04-04	28.340	28.390	27.170	27.270	26.985	54,562
2025-04-03	29.750	30.280	29.200	29.230	28.924	66,472
2025-04-02	29.500	30.190	29.500	30.150	29.835	9,278
2025-04-01	30.140	30.240	29.530	29.770	29.459	14,388
2025-03-31	29.850	30.590	29.290	30.530	30.211	25,653
2025-03-28	30.430	30.630	30.300	30.340	30.023	8,128
2025-03-27	30.360	30.540	30.210	30.410	30.092	40,243
2025-03-26	31.450	31.450	30.640	30.670	30.349	45,860
2025-03-25	32.250	32.360	31.420	31.590	31.260	39,595
2025-03-24	31.170	32.010	31.170	32.010	31.675	20,224
2025-03-21	31.030	31.430	30.600	31.120	30.795	23,990
2025-03-20	31.350	31.590	31.040	31.320	30.993	11,982
2025-03-19	30.580	31.190	30.400	31.000	30.676	20,075
2025-03-18	30.720	30.820	30.170	30.510	30.191	13,549
2025-03-17	30.150	30.680	30.080	30.530	30.211	16,843
2025-03-14	29.900	30.170	29.740	30.170	29.855	19,461
2025-03-13	30.600	30.600	29.480	29.650	29.340	40,004
2025-03-12	30.230	30.860	30.230	30.450	30.132	16,022
2025-03-11	30.690	30.800	30.090	30.500	30.181	28,415
2025-03-10	31.830	31.830	30.650	30.690	30.369	48,799
2025-03-07	33.460	33.580	31.940	32.180	31.844	62,086
2025-03-06	34.150	34.500	33.400	33.840	33.486	53,379
2025-03-05	34.010	34.490	33.920	34.480	34.119	11,576
2025-03-04	34.150	34.150	34.150	34.150	33.793	0
2025-03-03	34.150	34.150	34.150	34.150	33.793	0
2025-02-28	33.410	34.150	33.180	34.150	33.793	68,557
2025-02-27	34.050	34.300	33.600	33.620	33.268	51,820
2025-02-26	33.450	34.220	33.450	34.020	33.664	96,374
2025-02-25	33.150	33.860	33.140	33.520	33.170	82,638
2025-02-24	32.490	33.150	32.310	32.770	32.427	241,132
2025-02-21	32.480	33.220	32.450	32.450	32.111	47,185
2025-02-20	32.270	32.700	32.220	32.480	32.140	43,369
2025-02-19	31.700	32.730	31.700	32.260	31.923	100,084
2025-02-18	31.480	32.000	31.480	31.830	31.497	52,724
2025-02-14	32.340	32.370	31.300	31.390	31.062	38,810
2025-02-13	32.450	32.800	32.320	32.440	32.046	47,404

← NewerPage 7 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.