Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	21.960	22.120	21.710	22.120	21.712	16,418
2023-12-01	22.650	22.700	22.040	22.080	21.673	18,482
2023-11-30	22.240	22.470	22.170	22.340	21.928	6,762
2023-11-29	22.320	22.400	22.070	22.310	21.898	19,096
2023-11-28	22.330	22.450	22.250	22.290	21.879	108,005
2023-11-27	22.540	22.540	22.330	22.330	21.918	61,060
2023-11-24	22.650	22.780	22.640	22.750	22.330	10,103
2023-11-23	23.230	23.230	22.530	22.980	22.556	2,197
2023-11-22	22.580	22.580	22.170	22.500	22.085	53,932
2023-11-21	22.550	22.550	22.390	22.400	21.987	19,002
2023-11-20	22.560	22.810	22.420	22.600	22.183	15,156
2023-11-17	22.260	22.460	22.230	22.390	21.977	10,189
2023-11-16	22.440	22.440	21.990	22.190	21.781	16,977
2023-11-15	23.000	23.050	22.150	22.200	21.790	70,310
2023-11-14	22.920	23.270	22.850	23.090	22.664	24,003
2023-11-13	22.520	23.380	21.820	23.190	22.721	30,238
2023-11-10	22.390	22.610	22.170	22.610	22.153	16,973
2023-11-09	23.050	23.290	22.100	22.340	21.888	37,625
2023-11-08	23.050	23.620	22.430	23.450	22.976	71,215
2023-11-07	22.600	22.710	22.270	22.710	22.251	13,902
2023-11-06	21.770	22.520	21.460	22.520	22.065	20,082
2023-11-03	21.600	21.800	21.460	21.490	21.056	13,320
2023-11-02	21.730	22.480	21.630	21.940	21.496	147,543
2023-11-01	21.030	21.100	20.910	20.970	20.546	5,814
2023-10-31	21.350	21.670	20.750	20.950	20.526	14,479
2023-10-30	21.560	21.560	21.290	21.410	20.977	22,857
2023-10-27	21.300	21.350	21.140	21.150	20.722	2,335
2023-10-26	21.820	21.820	21.400	21.500	21.065	72,794
2023-10-25	22.520	22.610	22.170	22.170	21.722	38,104
2023-10-24	21.910	22.450	21.910	22.430	21.976	16,605
2023-10-23	22.000	22.210	21.850	21.850	21.408	12,060
2023-10-20	22.300	22.330	22.000	22.180	21.732	11,693
2023-10-19	22.760	22.760	21.990	22.360	21.908	54,163
2023-10-18	22.980	23.270	22.860	22.960	22.496	40,867
2023-10-17	23.420	23.460	22.780	23.010	22.545	143,517
2023-10-16	23.240	23.440	23.070	23.260	22.790	37,974
2023-10-13	23.480	23.480	22.850	23.010	22.545	9,659
2023-10-12	23.130	23.130	22.800	23.100	22.633	94,417
2023-10-11	22.340	22.990	22.340	22.940	22.476	194,683
2023-10-10	21.650	22.130	21.630	21.970	21.526	20,900
2023-10-06	20.570	21.420	20.570	21.420	20.987	17,833
2023-10-05	20.350	20.500	20.350	20.470	20.056	1,056
2023-10-04	19.920	20.210	19.920	20.060	19.654	4,717
2023-10-03	20.250	20.250	19.580	19.890	19.488	13,867
2023-10-02	20.320	20.390	20.020	20.390	19.978	7,127
2023-09-29	20.370	20.540	20.330	20.330	19.919	651
2023-09-28	20.780	20.930	20.530	20.620	20.203	8,102
2023-09-27	20.640	20.770	20.640	20.770	20.350	1,276
2023-09-26	20.920	20.990	20.810	20.810	20.389	2,220
2023-09-25	20.800	20.910	20.790	20.850	20.428	4,786
2023-09-21	21.090	21.090	20.720	20.820	20.399	5,827
2023-09-20	21.660	21.740	21.610	21.610	21.173	9,271
2023-09-19	21.820	21.820	21.700	21.790	21.349	2,780

← NewerPage 13 of 13 · 773 trading days

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.