Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.100	45.380	44.630	44.880	44.880	116,241
2026-10-15	44.010	45.480	43.990	44.640	44.640	148,900
2026-10-14	42.160	43.390	42.000	43.220	43.220	148,900
2026-10-13	42.530	42.530	41.360	41.630	41.630	77,900
2026-10-09	41.480	42.020	41.230	42.020	42.020	140,100
2026-10-08	42.450	42.450	40.380	41.710	41.710	143,600
2026-10-07	41.700	43.010	41.700	42.370	42.370	103,600
2026-10-06	40.940	41.950	40.680	41.310	41.310	102,000
2026-10-05	40.990	41.560	40.750	40.880	40.880	71,200
2026-10-02	41.220	41.520	40.630	40.810	40.810	129,100
2026-10-01	41.410	41.410	40.670	41.030	41.030	89,500
2026-09-30	42.330	43.270	41.260	41.420	41.420	131,500
2026-09-29	42.490	42.590	41.800	42.350	42.350	20,300
2026-09-28	42.250	42.610	42.050	42.310	42.310	48,600
2026-09-25	42.380	42.380	41.460	42.240	42.240	63,600
2026-09-24	41.260	42.750	41.260	42.260	42.260	57,300
2026-09-23	41.900	42.390	40.960	41.210	41.210	57,300
2026-09-22	41.110	42.130	40.710	41.830	41.830	50,200
2026-09-21	41.040	41.760	40.600	41.600	41.600	45,900
2026-09-18	41.170	41.340	40.790	41.120	41.120	114,300
2026-09-17	41.000	41.400	40.730	41.170	41.170	25,500
2026-09-16	40.720	41.040	40.480	40.690	40.690	93,300
2026-09-15	41.390	41.390	40.450	40.620	40.620	71,800
2026-09-14	40.920	41.230	40.500	40.670	40.670	237,200
2026-09-11	40.250	40.440	39.820	39.880	39.880	34,400
2026-09-10	40.330	40.520	40.140	40.150	40.150	62,400
2026-09-09	40.300	40.700	40.040	40.190	40.190	43,400
2026-09-08	40.530	40.580	39.910	40.070	40.070	178,100
2026-09-04	41.340	41.340	40.750	41.100	41.100	29,200
2026-09-03	41.900	41.900	40.790	41.480	41.480	50,500
2026-09-02	41.930	42.450	41.460	41.480	41.480	32,700
2026-09-01	42.580	42.580	41.400	41.530	41.530	58,600
2026-08-31	41.990	41.990	41.030	41.440	41.440	49,200
2026-08-28	42.240	42.240	41.630	41.950	41.950	46,800
2026-08-27	42.490	42.550	41.940	42.020	42.020	45,800
2026-08-26	44.370	44.370	42.410	42.500	42.500	65,100
2026-08-25	44.660	45.240	44.140	44.150	44.150	27,400
2026-08-24	45.010	45.010	44.170	44.740	44.740	29,200
2026-08-21	44.220	45.480	44.150	45.020	45.020	38,200
2026-08-20	45.660	45.790	44.540	44.660	44.660	75,300
2026-08-19	44.600	46.260	44.600	45.880	45.880	97,200
2026-08-18	42.920	43.990	42.910	43.980	43.980	44,300
2026-08-17	42.110	42.890	41.800	42.450	42.450	27,200
2026-08-14	43.020	43.020	41.990	42.280	42.280	37,100
2026-08-13	44.180	44.500	43.220	43.340	43.278	40,500
2026-08-12	43.080	43.920	42.820	43.740	43.677	27,500
2026-08-11	44.100	44.300	43.350	43.350	43.288	32,019
2026-08-10	42.590	44.120	42.500	44.120	44.057	88,677
2026-08-07	42.890	42.890	41.800	42.550	42.489	25,252
2026-08-06	42.770	44.080	42.100	42.690	42.629	41,690
2026-08-05	42.000	43.600	40.840	41.910	41.850	100,812
2026-08-04	40.000	40.680	39.800	40.510	40.452	100,024
2026-07-31	41.300	41.300	40.170	41.180	41.121	43,805
2026-07-30	42.070	42.480	41.400	41.810	41.750	51,534
2026-07-29	43.600	44.070	43.260	43.470	43.408	35,614
2026-07-28	43.700	44.130	43.310	43.870	43.807	152,800
2026-07-27	43.320	43.320	41.970	43.100	43.038	36,104
2026-07-24	42.680	43.220	42.590	42.800	42.739	57,006
2026-07-23	41.020	42.620	41.000	42.510	42.449	46,117
2026-07-22	42.200	42.200	41.450	41.710	41.650	44,738

Page 1 of 13 · 772 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0620 CAD
2026-05-15	0.0620 CAD
2026-02-13	0.0630 CAD
2025-11-14	0.0537 CAD
2025-08-15	0.0547 CAD
2025-05-16	0.0538 CAD
2025-02-14	0.0559 CAD
2024-11-15	0.0486 CAD
2024-08-15	0.0480 CAD
2024-05-15	0.0487 CAD
2024-02-14	0.0485 CAD
2023-11-14	0.0418 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.