Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	30.310	30.590	29.640	30.370	29.912	34,745
2024-05-27	30.380	31.000	30.050	31.000	30.533	3,375
2024-05-24	30.430	30.550	30.300	30.410	29.951	22,443
2024-05-23	30.600	30.800	30.170	30.410	29.951	31,201
2024-05-22	30.090	30.270	29.930	30.200	29.745	15,456
2024-05-21	29.710	30.670	29.600	30.230	29.774	68,268
2024-05-17	28.940	29.080	28.870	28.980	28.543	34,944
2024-05-16	29.500	29.550	29.000	29.020	28.582	19,861
2024-05-15	28.880	29.560	28.870	29.560	29.114	41,232
2024-05-14	28.430	28.760	28.200	28.760	28.278	156,054
2024-05-13	28.450	28.640	28.310	28.540	28.062	12,765
2024-05-10	29.050	29.170	28.610	28.630	28.150	17,722
2024-05-09	29.170	29.450	28.980	29.030	28.544	15,577
2024-05-08	29.300	29.360	29.110	29.170	28.681	14,021
2024-05-07	28.800	29.320	28.800	29.270	28.780	25,058
2024-05-06	27.720	28.860	27.720	28.860	28.377	38,877
2024-05-03	27.980	27.990	27.470	27.670	27.207	43,818
2024-05-02	29.270	29.270	28.410	28.460	27.983	22,819
2024-05-01	29.140	29.380	28.950	29.270	28.780	44,478
2024-04-30	29.070	29.900	28.920	29.400	28.908	89,359
2024-04-29	27.620	27.820	27.520	27.750	27.285	33,983
2024-04-26	27.270	27.700	27.120	27.610	27.148	17,136
2024-04-25	27.250	27.330	27.070	27.280	26.823	23,716
2024-04-24	28.100	28.100	27.460	27.550	27.089	34,142
2024-04-23	27.690	28.400	27.520	28.060	27.590	21,717
2024-04-22	27.530	27.750	27.330	27.520	27.059	27,101
2024-04-19	27.800	28.270	27.230	27.330	26.872	28,897
2024-04-18	28.300	28.420	28.000	28.070	27.600	25,286
2024-04-17	28.560	29.000	28.040	28.280	27.806	74,558
2024-04-16	28.220	28.300	27.940	28.110	27.639	56,086
2024-04-15	28.540	28.860	28.230	28.270	27.797	124,625
2024-04-12	28.530	28.630	28.240	28.270	27.797	14,357
2024-04-11	28.500	28.720	28.280	28.600	28.121	37,230
2024-04-10	28.320	28.740	28.110	28.710	28.229	22,722
2024-04-09	29.350	29.390	28.290	28.510	28.032	64,509
2024-04-08	29.500	29.600	29.130	29.220	28.731	22,810
2024-04-05	28.760	29.580	28.760	29.480	28.986	40,511
2024-04-04	29.570	29.570	28.930	28.930	28.445	49,840
2024-04-03	28.880	29.590	28.880	29.260	28.770	63,145
2024-04-02	28.460	28.790	28.370	28.730	28.249	54,726
2024-04-01	29.310	29.310	28.390	28.650	28.170	103,842
2024-03-28	29.480	29.850	29.310	29.310	28.819	80,505
2024-03-27	29.380	29.560	28.900	29.320	28.829	82,171
2024-03-26	29.110	29.280	29.000	29.190	28.701	68,303
2024-03-25	28.990	29.260	28.920	29.120	28.632	50,343
2024-03-22	29.060	29.220	28.900	29.060	28.573	67,709
2024-03-21	29.120	29.370	28.590	29.000	28.514	114,250
2024-03-20	28.980	29.150	28.550	29.120	28.632	121,585
2024-03-19	28.540	29.140	28.450	29.120	28.632	112,067
2024-03-18	28.740	28.930	28.570	28.740	28.259	188,225
2024-03-15	28.440	28.650	28.220	28.420	27.944	68,632
2024-03-14	28.770	28.890	28.280	28.630	28.150	94,699
2024-03-13	28.550	28.630	28.100	28.590	28.111	391,367
2024-03-12	27.940	28.470	27.820	28.430	27.954	89,890
2024-03-11	28.450	28.460	27.430	27.620	27.157	227,503
2024-03-08	29.260	29.280	28.450	28.730	28.249	93,176
2024-03-07	29.130	29.860	28.720	29.460	28.967	189,916
2024-03-06	29.320	29.600	29.190	29.400	28.908	116,610
2024-03-05	29.630	29.670	29.000	29.310	28.819	90,694
2024-03-04	30.120	30.160	29.650	29.890	29.389	99,004

← NewerPage 11 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.