Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.920	42.130	40.920	42.130	42.070	35,460
2026-07-20	42.540	42.540	41.110	41.110	41.051	405,227
2026-07-17	41.500	42.500	41.340	42.320	42.260	45,306
2026-07-16	41.700	42.640	41.000	41.970	41.910	46,888
2026-07-15	41.080	41.520	40.730	41.480	41.421	95,944
2026-07-14	42.160	42.160	41.000	41.450	41.391	115,608
2026-07-13	42.400	42.850	41.900	42.500	42.439	45,258
2026-07-10	43.780	43.780	42.320	42.660	42.599	48,308
2026-07-09	43.690	43.900	43.100	43.740	43.677	19,411
2026-07-08	44.090	44.500	43.490	43.700	43.638	66,153
2026-07-07	44.220	44.800	44.000	44.390	44.327	96,755
2026-07-06	43.550	43.550	42.430	43.200	43.138	44,015
2026-07-03	44.000	44.000	43.050	43.990	43.927	5,012
2026-07-02	43.420	44.160	42.490	43.540	43.478	66,778
2026-06-30	44.100	44.110	42.740	43.090	43.028	88,270
2026-06-29	43.880	44.460	43.210	44.070	44.007	108,747
2026-06-26	40.660	43.620	40.550	43.450	43.388	164,734
2026-06-25	40.460	41.080	40.150	40.550	40.492	51,812
2026-06-24	40.240	40.700	39.700	40.110	40.053	64,620
2026-06-23	39.900	40.260	39.250	39.780	39.723	54,804
2026-06-22	39.930	40.150	39.320	39.620	39.563	47,795
2026-06-19	39.310	40.130	39.310	39.360	39.304	4,961
2026-06-18	40.420	40.420	39.200	39.490	39.434	28,713
2026-06-17	40.310	40.310	39.800	39.960	39.903	43,311
2026-06-16	40.770	41.100	40.230	40.380	40.322	55,746
2026-06-15	41.030	41.030	40.000	40.670	40.612	47,359
2026-06-12	41.850	41.850	40.750	40.750	40.692	37,271
2026-06-11	41.090	42.000	40.490	41.710	41.650	116,938
2026-06-10	41.430	41.890	40.830	40.910	40.852	50,314
2026-06-09	41.860	42.190	40.950	41.090	41.031	100,756
2026-06-08	41.620	42.500	41.150	41.300	41.241	150,780
2026-06-05	41.100	41.890	40.660	40.680	40.622	155,318
2026-06-04	39.600	40.970	39.600	40.460	40.402	118,487
2026-06-03	38.100	39.250	37.970	39.000	38.944	70,934
2026-06-02	38.660	38.680	37.920	38.400	38.345	45,621
2026-06-01	39.640	39.650	38.530	38.960	38.904	115,624
2026-05-29	40.540	40.550	39.180	39.810	39.753	83,149
2026-05-28	39.440	41.280	39.440	40.610	40.552	221,959
2026-05-27	38.640	39.310	38.590	39.090	39.034	144,898
2026-05-26	38.900	38.910	38.160	38.480	38.425	60,397
2026-05-25	38.780	39.100	38.500	39.070	39.014	30,823
2026-05-22	37.780	38.500	37.750	38.370	38.315	156,675
2026-05-21	37.050	37.670	36.860	37.530	37.476	62,757
2026-05-20	36.760	37.240	36.200	36.630	36.578	71,683
2026-05-19	35.570	36.760	35.470	36.760	36.707	77,928
2026-05-15	36.190	36.430	35.970	36.230	36.178	35,898
2026-05-14	36.770	36.770	35.900	36.250	36.136	35,705
2026-05-13	35.620	36.800	35.620	36.530	36.415	140,712
2026-05-12	34.900	35.870	34.900	35.620	35.508	86,144
2026-05-11	33.970	35.760	33.970	34.860	34.751	56,894
2026-05-08	35.120	35.160	34.150	34.200	34.093	47,520
2026-05-07	35.650	35.650	34.880	35.090	34.980	34,384
2026-05-06	35.740	35.890	35.390	35.550	35.438	57,072
2026-05-05	35.000	35.700	34.820	35.610	35.498	112,318
2026-05-04	34.590	35.030	34.280	34.820	34.711	149,256
2026-05-01	34.020	35.450	34.020	34.700	34.591	125,544
2026-04-30	32.450	34.000	32.450	33.700	33.594	288,702
2026-04-29	31.300	31.300	30.670	30.720	30.624	78,766
2026-04-28	31.400	31.590	31.130	31.500	31.401	66,545
2026-04-27	31.880	32.060	31.290	31.310	31.212	62,331

← NewerPage 2 of 3 · 125 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.