Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	27.520	27.520	26.580	27.030	26.701	652,547
2024-11-15	28.970	28.990	27.800	27.870	27.531	90,967
2024-11-14	30.340	30.340	29.250	29.360	28.955	58,799
2024-11-13	30.540	30.960	30.350	30.350	29.931	27,190
2024-11-12	31.130	31.130	30.250	30.620	30.198	32,510
2024-11-11	31.060	31.490	30.800	31.170	30.740	29,505
2024-11-08	30.020	31.640	29.970	31.150	30.720	90,874
2024-11-07	29.120	29.940	29.120	29.780	29.369	72,746
2024-11-06	30.350	30.350	28.660	28.920	28.521	135,111
2024-11-05	30.100	30.160	29.790	30.070	29.655	35,381
2024-11-04	29.890	30.590	29.890	30.120	29.704	57,989
2024-11-01	31.000	31.030	30.530	30.540	30.119	49,554
2024-10-31	31.480	31.860	30.860	31.040	30.612	89,794
2024-10-30	29.910	31.770	29.350	31.600	31.164	76,637
2024-10-29	33.640	33.920	33.640	33.830	33.363	36,410
2024-10-28	33.410	33.580	33.370	33.510	33.048	25,365
2024-10-25	33.490	33.620	33.270	33.390	32.929	23,597
2024-10-24	33.560	33.560	33.220	33.360	32.900	27,864
2024-10-23	33.790	33.880	33.390	33.750	33.284	26,304
2024-10-22	33.800	34.070	33.760	34.020	33.551	29,542
2024-10-21	34.160	34.310	33.820	33.890	33.422	24,355
2024-10-18	34.320	34.400	33.880	34.330	33.856	19,280
2024-10-17	34.580	34.720	34.270	34.320	33.847	24,383
2024-10-16	33.900	34.310	33.580	34.290	33.817	28,194
2024-10-15	34.740	34.740	33.980	34.170	33.699	54,438
2024-10-11	34.090	34.790	34.090	34.780	34.300	36,720
2024-10-10	34.500	34.500	33.850	34.060	33.590	58,032
2024-10-09	34.380	34.460	34.100	34.450	33.975	55,711
2024-10-08	33.800	34.420	33.800	34.200	33.728	44,511
2024-10-07	33.180	33.820	33.180	33.600	33.136	48,659
2024-10-04	33.000	33.150	32.820	33.130	32.673	36,367
2024-10-03	33.030	33.320	32.970	33.150	32.693	44,555
2024-10-02	33.050	33.380	32.900	33.330	32.870	16,371
2024-10-01	33.100	33.290	32.920	33.020	32.564	17,012
2024-09-30	32.380	33.130	32.220	33.110	32.653	38,731
2024-09-27	33.790	33.790	32.770	32.770	32.318	73,180
2024-09-26	34.500	34.500	33.860	33.980	33.511	46,784
2024-09-25	34.700	35.060	34.510	34.540	34.063	45,657
2024-09-24	34.600	34.600	34.080	34.550	34.073	27,017
2024-09-23	34.630	34.630	34.050	34.390	33.916	40,219
2024-09-20	34.260	35.150	34.260	34.430	33.955	4,400
2024-09-19	34.310	34.310	33.830	34.300	33.827	57,682
2024-09-18	34.000	34.100	33.860	33.860	33.393	4,462
2024-09-17	34.450	34.450	33.800	33.970	33.501	66,433
2024-09-16	34.640	34.860	34.500	34.660	34.182	11,282
2024-09-13	35.280	35.280	34.530	34.620	34.142	33,103
2024-09-12	34.690	35.110	34.420	35.040	34.557	26,820
2024-09-11	33.910	34.510	33.650	34.500	34.024	55,829
2024-09-10	34.350	34.350	33.540	33.750	33.284	30,090
2024-09-09	34.150	34.200	33.550	34.040	33.570	36,946
2024-09-06	34.400	34.700	33.470	33.830	33.363	53,885
2024-09-05	35.200	35.200	33.970	34.150	33.679	63,918
2024-09-04	35.450	35.750	35.190	35.440	34.951	17,334
2024-09-03	35.930	36.280	35.730	35.820	35.326	36,260
2024-08-30	35.350	35.940	35.270	35.920	35.424	39,154
2024-08-29	35.800	35.850	35.070	35.190	34.705	39,527
2024-08-28	35.800	35.820	35.350	35.630	35.138	22,600
2024-08-27	35.500	36.390	35.500	35.790	35.296	39,623
2024-08-26	35.680	35.770	35.370	35.620	35.129	20,175
2024-08-23	35.970	35.970	35.320	35.650	35.158	32,123

← NewerPage 9 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.