Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	32.450	32.800	32.320	32.440	32.046	47,404
2025-02-12	31.860	32.590	31.860	32.480	32.085	42,092
2025-02-11	32.350	32.450	31.960	32.200	31.808	36,287
2025-02-10	32.480	32.620	31.950	32.240	31.848	105,706
2025-02-07	32.560	33.020	32.450	32.650	32.253	34,517
2025-02-06	31.150	32.980	31.120	32.460	32.065	124,316
2025-02-05	31.070	31.490	30.910	31.380	30.998	89,836
2025-02-04	30.310	30.790	29.990	30.770	30.396	40,283
2025-02-03	29.760	30.350	29.760	30.180	29.813	62,922
2025-01-31	30.640	30.760	30.220	30.220	29.853	3,535
2025-01-30	29.880	30.690	29.880	30.660	30.287	4,325
2025-01-29	30.050	30.060	29.740	29.910	29.546	1,982
2025-01-28	30.090	30.300	29.780	29.940	29.576	71,451
2025-01-27	28.900	30.110	28.900	30.110	29.744	73,551
2025-01-24	28.420	29.320	28.420	29.250	28.894	64,474
2025-01-23	27.910	28.540	27.770	28.540	28.193	73,974
2025-01-22	27.830	28.310	27.590	28.080	27.739	128,213
2025-01-21	27.280	27.650	27.060	27.630	27.294	76,378
2025-01-20	27.250	27.890	27.070	27.400	27.067	30,218
2025-01-17	27.940	28.000	27.010	27.060	26.731	104,701
2025-01-16	27.890	28.450	27.890	28.240	27.897	25,582
2025-01-15	27.870	28.100	27.450	27.820	27.482	86,232
2025-01-14	29.210	29.210	27.200	27.730	27.393	237,160
2025-01-13	29.600	29.930	29.180	29.640	29.280	49,140
2025-01-10	29.390	29.780	29.250	29.780	29.418	28,785
2025-01-09	29.000	29.460	29.000	29.380	29.023	7,641
2025-01-08	28.810	29.470	28.720	29.290	28.934	45,808
2025-01-07	28.410	29.140	28.410	28.780	28.430	57,415
2025-01-06	28.990	29.210	28.450	28.500	28.153	314,821
2025-01-03	29.000	29.260	28.920	29.150	28.796	17,424
2025-01-02	28.970	29.260	28.760	28.980	28.628	45,526
2024-12-31	28.850	28.850	28.500	28.760	28.410	22,134
2024-12-30	28.920	28.950	28.720	28.820	28.470	21,336
2024-12-27	29.520	29.540	29.030	29.200	28.845	30,060
2024-12-24	29.680	29.720	29.380	29.640	29.280	24,422
2024-12-23	29.320	29.760	28.890	29.720	29.359	62,557
2024-12-20	30.190	30.190	28.580	28.580	28.232	6,914
2024-12-19	28.470	28.760	28.070	28.260	27.916	49,139
2024-12-18	28.970	29.010	28.470	28.500	28.153	29,720
2024-12-17	29.000	29.380	28.800	28.990	28.637	53,990
2024-12-16	29.530	29.780	28.910	29.040	28.687	39,034
2024-12-13	28.950	29.610	28.930	29.440	29.082	39,767
2024-12-12	29.780	29.830	29.050	29.180	28.825	31,257
2024-12-11	29.720	29.770	29.340	29.710	29.349	33,415
2024-12-10	30.130	30.300	29.710	29.850	29.487	38,955
2024-12-09	30.410	30.450	29.890	29.920	29.556	57,022
2024-12-06	31.130	31.330	30.790	30.790	30.416	67,749
2024-12-05	31.050	31.050	30.510	30.810	30.435	66,510
2024-12-04	30.940	31.510	30.650	30.990	30.613	67,546
2024-12-03	29.990	30.460	29.890	30.360	29.991	35,016
2024-12-02	29.860	30.020	29.660	29.890	29.527	57,382
2024-11-29	29.830	29.830	29.500	29.650	29.289	24,605
2024-11-28	29.320	29.640	29.320	29.500	29.141	7,461
2024-11-27	29.500	29.610	29.200	29.460	29.102	267,790
2024-11-26	29.130	30.050	28.890	29.500	29.141	111,828
2024-11-25	28.000	28.080	27.620	28.080	27.739	100,138
2024-11-22	28.090	28.360	27.790	27.880	27.541	85,685
2024-11-21	27.870	28.070	27.490	27.900	27.561	51,367
2024-11-20	27.470	28.230	27.430	28.090	27.748	87,487
2024-11-19	26.710	27.190	26.590	27.150	26.820	90,444

← NewerPage 8 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.