Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	35.750	36.420	35.570	35.750	35.259	56,552
2024-08-21	35.690	35.950	35.220	35.690	35.200	45,167
2024-08-20	35.630	36.200	35.000	35.630	35.141	95,125
2024-08-19	34.550	34.580	34.430	34.550	34.076	32,570
2024-08-16	34.540	35.070	34.480	34.540	34.066	40,925
2024-08-15	34.850	35.180	34.560	34.850	34.372	46,006
2024-08-14	34.970	35.000	33.940	34.970	34.443	40,029
2024-08-13	34.100	34.280	33.430	34.100	33.586	38,865
2024-08-12	33.110	33.890	33.110	33.110	32.611	39,221
2024-08-09	33.440	33.980	32.050	33.440	32.936	86,341
2024-08-08	31.620	32.880	30.990	31.620	31.143	105,296
2024-08-07	28.940	29.470	28.630	28.940	28.504	86,003
2024-08-06	29.810	30.220	29.450	29.810	29.360	77,059
2024-08-02	30.600	30.600	29.550	30.170	29.715	193,921
2024-08-01	31.110	31.510	30.800	31.190	30.720	59,547
2024-07-31	29.910	30.360	29.740	30.170	29.715	27,582
2024-07-30	30.370	30.800	29.100	29.650	29.203	62,357
2024-07-29	30.500	30.900	30.180	30.310	29.853	103,504
2024-07-26	30.500	30.790	30.060	30.130	29.676	102,482
2024-07-25	31.760	31.830	30.290	30.870	30.404	246,970
2024-07-24	32.730	32.860	32.130	32.330	31.842	28,655
2024-07-23	32.550	33.270	32.450	33.000	32.502	47,140
2024-07-22	32.480	32.760	32.200	32.490	32.000	85,518
2024-07-19	32.400	33.000	32.050	32.230	31.744	55,390
2024-07-18	31.860	34.110	31.380	31.860	31.380	154,931
2024-07-17	34.050	34.590	33.880	34.050	33.537	66,473
2024-07-16	35.390	35.890	35.290	35.390	34.856	19,555
2024-07-15	35.710	36.250	35.650	35.710	35.171	31,201
2024-07-12	35.670	35.680	35.160	35.670	35.132	27,038
2024-07-11	35.160	35.340	34.500	35.160	34.630	33,151
2024-07-10	35.350	35.500	35.090	35.350	34.817	38,441
2024-07-09	35.090	35.090	34.650	35.090	34.561	42,373
2024-07-08	34.460	34.820	34.280	34.460	33.940	29,302
2024-07-05	34.330	34.410	33.700	34.330	33.812	29,096
2024-07-04	33.880	33.990	33.480	33.880	33.369	7,606
2024-07-03	33.370	34.430	33.230	33.370	32.867	88,464
2024-07-02	34.140	34.300	33.010	34.140	33.625	98,788
2024-06-28	34.010	34.360	34.010	34.010	33.497	59,573
2024-06-27	34.160	34.160	33.880	34.160	33.645	21,098
2024-06-26	33.900	34.050	33.750	33.900	33.389	20,132
2024-06-25	34.020	34.120	33.550	34.020	33.507	36,965
2024-06-24	33.500	33.960	33.200	33.500	32.995	47,374
2024-06-21	33.330	33.410	33.060	33.280	32.778	94,924
2024-06-20	33.590	33.980	32.780	33.280	32.778	54,961
2024-06-19	33.500	34.000	33.200	33.330	32.827	8,803
2024-06-18	33.450	33.560	33.240	33.450	32.946	44,945
2024-06-17	33.220	33.440	33.010	33.220	32.719	173,982
2024-06-14	33.180	33.240	32.970	33.080	32.581	43,470
2024-06-13	32.500	33.310	32.420	33.310	32.808	115,695
2024-06-12	32.630	32.870	32.130	32.630	32.138	89,978
2024-06-11	32.610	33.280	32.130	32.610	32.118	42,239
2024-06-10	32.570	32.740	31.950	32.570	32.079	38,427
2024-06-07	31.530	32.220	31.530	31.980	31.498	30,333
2024-06-06	31.430	31.830	31.350	31.480	31.005	28,880
2024-06-05	31.300	31.550	30.770	31.280	30.808	36,821
2024-06-04	31.190	31.480	31.080	31.330	30.858	75,028
2024-06-03	30.980	31.480	30.840	31.250	30.779	40,228
2024-05-31	30.750	31.040	30.520	30.870	30.404	22,302
2024-05-30	30.490	30.840	30.390	30.640	30.178	19,580
2024-05-29	30.270	30.620	30.150	30.580	30.119	18,814

← NewerPage 10 of 13 · 773 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.