Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.500	31.680	30.470	31.430	31.234	78,221
2025-10-30	30.400	31.050	29.620	30.730	30.538	188,149
2025-10-29	29.980	30.170	29.550	29.570	29.385	33,706
2025-10-28	30.160	30.160	29.680	29.950	29.763	75,125
2025-10-27	30.250	30.250	29.580	30.110	29.922	175,263
2025-10-24	29.950	30.390	29.680	30.160	29.972	25,466
2025-10-23	29.340	30.010	29.340	29.880	29.693	17,235
2025-10-22	29.000	29.720	29.000	29.610	29.425	29,183
2025-10-21	29.280	29.600	29.280	29.300	29.117	10,654
2025-10-20	29.510	29.520	29.190	29.520	29.336	38,099
2025-10-17	28.820	29.360	28.770	29.350	29.167	107,708
2025-10-16	30.050	30.370	29.750	29.930	29.743	33,828
2025-10-15	29.760	30.260	29.510	30.140	29.952	66,646
2025-10-14	29.750	29.890	29.420	29.660	29.475	27,491
2025-10-10	31.230	31.510	30.360	30.370	30.180	155,423
2025-10-09	30.960	31.300	30.880	31.180	30.985	40,489
2025-10-08	30.860	31.200	30.830	30.830	30.637	14,212
2025-10-07	30.820	30.940	30.550	30.760	30.568	41,680
2025-10-06	30.760	31.250	30.680	30.820	30.628	53,427
2025-10-03	29.970	30.920	29.860	30.650	30.459	52,816
2025-10-02	29.850	30.390	29.650	29.980	29.793	250,128
2025-10-01	27.950	30.350	27.870	30.110	29.922	447,527
2025-09-30	26.590	27.950	26.530	27.830	27.656	126,994
2025-09-29	26.480	26.550	26.220	26.510	26.344	28,280
2025-09-26	26.480	26.610	26.240	26.490	26.325	125,346
2025-09-25	26.760	27.000	26.020	26.100	25.937	188,050
2025-09-24	27.190	27.190	26.920	27.120	26.951	36,618
2025-09-23	27.500	27.500	27.180	27.310	27.139	28,256
2025-09-22	27.380	27.810	27.280	27.570	27.398	24,572
2025-09-19	28.030	28.030	27.400	27.500	27.328	28,890
2025-09-18	27.790	28.200	27.750	27.890	27.716	26,179
2025-09-17	27.850	28.390	27.690	27.770	27.597	32,282
2025-09-16	27.330	28.140	27.300	27.910	27.736	71,614
2025-09-15	27.570	27.570	27.150	27.350	27.179	37,104
2025-09-12	27.520	27.640	27.350	27.620	27.448	19,636
2025-09-11	27.430	27.810	27.430	27.650	27.477	24,135
2025-09-10	27.380	27.600	27.220	27.580	27.408	20,096
2025-09-09	26.980	27.500	26.820	27.400	27.229	49,583
2025-09-08	26.770	27.150	26.320	27.010	26.841	65,687
2025-09-05	27.120	27.120	26.470	26.560	26.394	82,384
2025-09-04	27.000	27.300	26.980	27.180	27.010	38,381
2025-09-03	26.660	26.960	26.660	26.930	26.762	23,984
2025-09-02	26.500	26.950	26.470	26.860	26.692	37,847
2025-08-29	26.760	26.940	26.690	26.820	26.653	25,484
2025-08-28	27.030	27.030	26.580	26.760	26.593	46,971
2025-08-27	27.070	27.290	26.780	26.890	26.722	63,574
2025-08-26	26.110	26.940	26.110	26.900	26.732	98,965
2025-08-25	26.080	26.110	25.420	25.490	25.331	51,264
2025-08-22	26.070	26.310	25.960	26.030	25.867	52,019
2025-08-21	25.850	26.260	25.850	25.950	25.788	52,689
2025-08-20	25.620	25.810	25.100	25.760	25.599	67,845
2025-08-19	25.780	26.120	25.600	25.770	25.609	101,192
2025-08-18	25.600	25.860	25.450	25.570	25.410	131,109
2025-08-15	25.470	25.870	25.130	25.700	25.540	195,784
2025-08-14	24.300	25.100	24.050	25.100	24.889	137,707
2025-08-13	23.870	24.240	23.650	24.210	24.006	169,309
2025-08-12	23.470	23.620	23.070	23.430	23.233	141,030
2025-08-11	23.070	23.930	22.990	23.290	23.094	183,472
2025-08-08	23.970	24.000	22.850	22.900	22.707	290,276
2025-08-07	24.870	24.870	23.220	23.490	23.292	576,701

← NewerPage 5 of 13 · 772 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.