Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	37.040	37.580	36.960	37.060	36.882	21,708
2026-01-28	37.560	37.560	36.420	36.960	36.782	39,794
2026-01-27	38.290	38.630	37.490	37.600	37.419	21,947
2026-01-26	38.580	38.580	38.000	38.440	38.255	8,973
2026-01-23	39.000	39.070	38.550	38.550	38.365	14,529
2026-01-22	39.010	39.560	38.850	39.390	39.201	9,451
2026-01-21	37.590	39.150	37.590	39.080	38.892	19,325
2026-01-20	37.120	37.880	36.980	37.690	37.509	11,625
2026-01-19	37.100	37.650	37.080	37.120	36.942	5,140
2026-01-16	37.230	38.010	37.000	37.610	37.429	13,666
2026-01-15	38.770	38.770	36.750	37.450	37.270	45,349
2026-01-14	39.170	39.200	38.480	38.930	38.743	4,634
2026-01-13	39.450	39.450	38.880	38.940	38.753	13,265
2026-01-12	38.600	39.230	38.500	39.210	39.021	14,339
2026-01-09	39.280	40.010	38.550	38.550	38.365	40,981
2026-01-08	40.240	41.000	38.890	39.350	39.161	20,148
2026-01-07	38.900	40.520	38.900	40.190	39.997	35,161
2026-01-06	37.810	38.690	37.800	38.600	38.414	25,003
2026-01-05	38.850	39.070	37.580	37.800	37.618	36,681
2026-01-02	39.080	39.200	38.250	39.200	39.011	7,360
2025-12-31	39.230	39.230	39.010	39.080	38.892	1,756
2025-12-30	39.230	39.250	39.050	39.230	39.041	8,719
2025-12-29	39.210	39.400	39.050	39.250	39.061	6,801
2025-12-24	39.080	39.200	39.000	39.090	38.902	8,857
2025-12-23	38.790	39.250	38.790	38.890	38.703	7,056
2025-12-22	39.170	39.280	38.700	39.080	38.892	18,510
2025-12-19	38.350	39.010	38.350	38.920	38.733	9,246
2025-12-18	37.640	39.160	37.640	38.400	38.215	46,371
2025-12-17	38.540	38.540	37.750	37.920	37.738	45,475
2025-12-16	38.720	38.720	37.770	38.330	38.146	42,599
2025-12-15	37.670	38.660	37.650	38.600	38.414	44,204
2025-12-12	36.950	37.350	36.530	37.350	37.170	30,660
2025-12-11	36.720	37.490	35.960	36.660	36.484	109,899
2025-12-10	35.880	36.430	35.590	36.100	35.926	18,464
2025-12-09	36.210	36.700	35.680	35.730	35.558	68,527
2025-12-08	36.590	36.590	35.970	36.260	36.086	58,318
2025-12-05	36.920	37.310	36.530	36.700	36.524	33,838
2025-12-04	37.630	37.630	36.680	36.820	36.643	25,027
2025-12-03	37.830	38.080	37.230	37.550	37.369	37,736
2025-12-02	38.450	38.850	37.860	38.030	37.847	34,976
2025-12-01	38.890	39.360	38.400	38.480	38.295	55,320
2025-11-28	39.850	39.850	38.880	39.070	38.882	43,298
2025-11-27	40.240	40.490	39.840	40.200	40.007	4,739
2025-11-26	40.230	40.380	39.990	40.240	40.046	50,711
2025-11-25	39.040	40.410	39.040	40.360	40.166	50,893
2025-11-24	38.590	39.070	38.310	38.870	38.683	78,714
2025-11-21	37.780	38.780	37.780	38.520	38.335	113,037
2025-11-20	38.170	38.420	37.860	37.930	37.748	47,974
2025-11-19	37.520	38.400	37.430	38.220	38.036	85,887
2025-11-18	37.060	37.850	37.040	37.520	37.340	32,766
2025-11-17	36.610	37.550	36.390	37.210	37.031	67,224
2025-11-14	36.510	37.600	36.510	37.460	37.280	49,783
2025-11-13	37.000	37.570	36.840	37.200	36.968	39,531
2025-11-12	36.400	37.200	36.100	37.090	36.858	57,619
2025-11-11	35.000	36.390	35.000	36.000	35.775	98,522
2025-11-10	34.110	35.720	34.110	35.220	35.000	121,592
2025-11-07	33.810	33.900	32.890	33.650	33.440	161,184
2025-11-06	33.870	34.570	33.430	34.160	33.947	106,778
2025-11-05	33.160	34.790	33.100	33.840	33.629	185,644
2025-11-04	32.570	33.300	32.200	33.080	32.873	105,782

← NewerPage 4 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.