Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	29.080	29.540	28.840	29.520	29.026	125,447
2024-02-29	28.160	28.530	28.080	28.470	27.993	229,460
2024-02-28	28.770	28.770	28.380	28.580	28.101	75,556
2024-02-27	28.310	29.090	28.210	28.840	28.357	106,802
2024-02-26	29.120	29.400	29.020	29.100	28.613	62,991
2024-02-23	29.190	29.260	28.740	29.040	28.554	53,293
2024-02-22	28.740	29.220	28.540	29.030	28.544	72,275
2024-02-21	27.850	28.230	27.770	28.090	27.620	94,246
2024-02-20	29.710	29.820	28.410	28.510	28.032	114,066
2024-02-16	29.070	29.910	28.840	29.540	29.045	109,783
2024-02-15	28.500	28.720	28.350	28.600	28.121	68,398
2024-02-14	28.320	28.770	28.170	28.580	28.101	56,608
2024-02-13	27.700	28.040	27.410	28.040	27.523	39,835
2024-02-12	27.970	27.970	27.420	27.830	27.317	62,304
2024-02-09	27.780	28.130	27.700	27.960	27.444	61,144
2024-02-08	27.500	27.920	27.450	27.760	27.248	82,509
2024-02-07	26.720	27.900	26.690	27.390	26.885	138,112
2024-02-06	27.810	27.950	26.120	26.590	26.099	208,200
2024-02-05	26.000	26.820	25.810	26.700	26.207	199,355
2024-02-02	25.000	25.310	24.880	25.200	24.735	179,378
2024-02-01	24.330	24.930	24.280	24.930	24.470	168,245
2024-01-31	24.500	24.990	24.060	24.370	23.920	48,825
2024-01-30	24.280	24.360	24.200	24.330	23.881	17,917
2024-01-29	24.240	24.340	24.160	24.330	23.881	55,994
2024-01-26	23.830	24.100	23.810	24.100	23.655	56,247
2024-01-25	23.800	23.830	23.580	23.660	23.223	11,295
2024-01-24	24.130	24.150	23.920	23.920	23.479	34,698
2024-01-23	23.600	23.780	23.250	23.750	23.312	43,860
2024-01-22	23.790	23.850	23.580	23.810	23.371	39,660
2024-01-19	23.540	23.730	23.440	23.700	23.263	108,180
2024-01-18	23.500	23.500	23.070	23.490	23.057	34,538
2024-01-17	23.800	24.150	23.670	23.720	23.282	12,757
2024-01-16	24.410	24.410	23.910	23.940	23.498	35,260
2024-01-15	24.620	24.620	24.490	24.530	24.077	9,238
2024-01-12	24.040	24.300	23.950	24.280	23.832	16,039
2024-01-11	23.910	24.070	23.720	24.000	23.557	232,688
2024-01-10	23.800	23.940	23.650	23.780	23.341	45,527
2024-01-09	23.800	23.930	23.550	23.590	23.155	20,169
2024-01-08	23.530	23.590	23.040	23.590	23.155	13,564
2024-01-05	23.100	23.360	23.050	23.350	22.919	36,804
2024-01-04	23.780	24.000	23.130	23.210	22.782	61,487
2024-01-03	22.760	23.350	22.660	23.330	22.900	50,592
2024-01-02	22.010	22.370	21.850	22.370	21.957	34,801
2023-12-29	22.100	22.110	21.900	22.040	21.633	14,125
2023-12-28	22.080	22.140	21.900	21.960	21.555	10,280
2023-12-27	21.700	22.000	21.700	21.970	21.565	10,579
2023-12-22	21.510	21.560	21.430	21.510	21.113	16,822
2023-12-21	21.680	21.680	21.420	21.650	21.251	11,670
2023-12-20	21.680	21.860	21.540	21.540	21.143	12,528
2023-12-19	21.990	22.060	21.810	21.910	21.506	41,097
2023-12-18	21.870	22.000	21.720	21.910	21.506	16,738
2023-12-15	21.500	21.610	21.170	21.570	21.172	40,017
2023-12-14	22.500	22.500	21.470	21.680	21.280	13,628
2023-12-13	22.010	22.590	22.010	22.570	22.154	11,409
2023-12-12	21.950	22.080	21.830	22.070	21.663	9,239
2023-12-11	22.600	22.660	21.500	22.080	21.673	24,776
2023-12-08	22.280	22.580	22.200	22.540	22.124	12,033
2023-12-07	22.100	22.230	21.840	22.230	21.820	5,288
2023-12-06	22.330	22.410	22.140	22.250	21.839	21,690
2023-12-05	21.970	22.330	21.940	22.220	21.810	20,271

← NewerPage 12 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.