Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.880	32.060	31.290	31.310	31.212	62,331
2026-04-24	32.530	32.530	31.450	31.900	31.800	160,425
2026-04-23	33.490	33.500	32.900	33.110	33.006	15,912
2026-04-22	32.800	33.360	32.600	33.360	33.255	35,523
2026-04-21	32.980	32.980	31.820	32.600	32.498	64,581
2026-04-20	33.440	33.510	32.980	33.270	33.166	19,713
2026-04-17	33.020	33.500	33.020	33.450	33.345	76,233
2026-04-16	32.970	33.110	32.420	32.600	32.498	92,710
2026-04-15	33.320	33.840	32.130	32.750	32.647	135,880
2026-04-14	33.560	33.880	33.000	33.270	33.166	122,928
2026-04-13	33.920	34.070	33.480	33.550	33.445	27,746
2026-04-10	34.780	34.780	33.770	33.850	33.744	29,045
2026-04-09	34.490	34.720	34.100	34.540	34.432	23,093
2026-04-08	34.150	34.670	33.750	34.430	34.322	40,073
2026-04-07	33.460	33.620	32.500	33.560	33.455	23,368
2026-04-06	33.780	33.780	33.220	33.500	33.395	76,133
2026-04-02	34.080	34.500	33.600	33.820	33.714	53,399
2026-04-01	33.350	35.250	33.350	34.460	34.352	104,801
2026-03-31	32.120	33.320	32.120	33.200	33.096	46,086
2026-03-30	31.850	32.350	31.850	31.970	31.870	43,352
2026-03-27	32.210	32.270	31.680	31.700	31.601	72,256
2026-03-26	32.900	33.090	32.400	32.460	32.358	17,525
2026-03-25	32.940	33.260	32.860	33.100	32.996	32,455
2026-03-24	32.900	32.900	32.410	32.620	32.518	29,498
2026-03-23	32.900	33.440	32.830	33.020	32.916	27,460
2026-03-20	33.120	33.350	32.520	32.720	32.617	28,125
2026-03-19	32.940	33.340	32.940	33.120	33.016	33,160
2026-03-18	33.500	33.500	32.740	33.110	33.006	28,757
2026-03-17	35.500	35.500	33.470	33.670	33.564	64,037
2026-03-16	35.860	35.950	35.340	35.600	35.488	13,961
2026-03-13	35.350	36.130	35.350	35.570	35.458	20,563
2026-03-12	35.910	35.910	35.250	35.290	35.179	24,919
2026-03-11	36.100	36.190	35.830	36.120	36.007	18,521
2026-03-10	36.300	36.390	36.130	36.210	36.096	11,053
2026-03-09	35.760	36.470	35.500	36.420	36.306	31,750
2026-03-06	35.240	35.810	35.000	35.770	35.658	21,430
2026-03-05	36.050	36.050	34.980	35.560	35.448	40,403
2026-03-04	36.540	36.590	36.000	36.480	36.366	36,165
2026-03-03	36.500	36.800	36.080	36.450	36.336	29,014
2026-03-02	37.750	38.140	36.680	36.840	36.724	58,961
2026-02-27	37.140	38.050	37.000	38.050	37.931	31,253
2026-02-26	37.370	37.370	36.490	37.000	36.884	32,309
2026-02-25	37.640	38.080	37.250	37.310	37.193	23,294
2026-02-24	37.830	38.250	37.120	37.730	37.612	29,413
2026-02-23	37.860	38.500	37.530	38.270	38.150	48,890
2026-02-20	36.890	36.890	36.350	36.530	36.415	15,852
2026-02-19	36.890	37.020	36.560	37.020	36.904	8,793
2026-02-18	37.500	37.500	36.620	36.930	36.814	27,794
2026-02-17	38.030	38.610	37.500	37.500	37.382	29,400
2026-02-13	37.810	38.380	37.520	37.670	37.552	21,128
2026-02-12	37.150	38.330	36.680	37.570	37.389	41,296
2026-02-11	37.060	37.160	36.690	36.810	36.633	25,493
2026-02-10	37.910	38.070	37.080	37.110	36.932	21,537
2026-02-09	39.000	40.000	37.790	37.790	37.608	31,738
2026-02-06	38.190	38.400	37.550	38.400	38.215	31,114
2026-02-05	38.560	38.560	36.500	37.000	36.822	67,751
2026-02-04	38.920	40.310	38.630	40.030	39.838	94,901
2026-02-03	37.640	37.650	36.000	36.360	36.185	53,652
2026-02-02	37.540	38.180	37.540	37.760	37.578	23,097
2026-01-30	37.400	37.880	37.000	37.510	37.330	17,583

← NewerPage 3 of 5 · 251 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.