Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	27.740	27.930	27.140	27.400	27.170	41,453
2025-08-05	28.160	28.160	27.890	28.090	27.854	14,258
2025-08-01	27.230	28.120	27.230	28.000	27.764	51,110
2025-07-31	27.510	28.010	26.960	27.100	26.872	80,574
2025-07-30	28.330	28.450	27.810	27.870	27.636	35,769
2025-07-29	28.470	28.500	27.700	27.990	27.755	95,666
2025-07-28	29.670	30.000	29.440	29.590	29.341	38,941
2025-07-25	29.500	29.870	29.430	29.770	29.520	25,471
2025-07-24	29.470	29.660	29.290	29.500	29.252	34,206
2025-07-23	28.490	29.280	28.490	29.260	29.014	22,415
2025-07-22	28.120	28.510	28.000	28.480	28.240	29,772
2025-07-21	28.290	28.310	27.900	27.970	27.735	26,104
2025-07-18	27.950	28.440	27.950	28.290	28.052	101,300
2025-07-17	28.830	28.960	27.900	27.990	27.755	87,406
2025-07-16	28.510	29.160	28.470	28.970	28.726	41,742
2025-07-15	29.500	29.500	28.100	28.350	28.112	67,186
2025-07-14	29.120	29.370	28.940	29.350	29.103	26,980
2025-07-11	29.060	29.160	28.620	29.080	28.835	25,944
2025-07-10	28.820	29.300	28.820	29.020	28.776	23,521
2025-07-09	28.870	29.100	28.780	28.920	28.677	10,954
2025-07-08	28.310	29.100	28.250	28.570	28.330	28,092
2025-07-07	28.730	28.730	28.020	28.360	28.121	66,223
2025-07-04	28.770	28.770	28.620	28.620	28.379	1,908
2025-07-03	28.580	28.670	28.500	28.620	28.379	7,792
2025-07-02	28.400	28.620	28.290	28.620	28.379	17,525
2025-06-30	28.600	28.700	28.460	28.630	28.389	20,599
2025-06-27	29.360	29.450	28.470	28.500	28.260	30,233
2025-06-26	29.130	29.330	29.040	29.230	28.984	14,686
2025-06-25	28.700	29.210	28.500	29.110	28.865	46,927
2025-06-24	28.510	28.820	28.080	28.660	28.419	19,631
2025-06-23	28.230	29.100	28.110	28.230	27.993	35,420
2025-06-20	29.400	29.400	27.790	28.060	27.824	45,815
2025-06-19	28.580	29.320	28.390	28.940	28.697	6,334
2025-06-18	29.220	29.220	28.690	28.860	28.617	26,992
2025-06-17	29.500	29.530	29.040	29.100	28.855	25,147
2025-06-16	30.380	30.380	29.650	29.720	29.470	30,411
2025-06-13	29.950	30.330	29.890	30.130	29.877	45,341
2025-06-12	29.720	30.080	29.680	29.890	29.639	21,326
2025-06-11	29.760	30.140	29.660	29.720	29.470	30,999
2025-06-10	28.670	29.720	28.670	29.720	29.470	49,657
2025-06-09	28.310	28.650	28.310	28.460	28.221	22,011
2025-06-06	28.230	28.390	28.210	28.330	28.092	20,348
2025-06-05	28.440	28.440	27.750	28.170	27.933	42,387
2025-06-04	27.860	28.450	27.850	28.250	28.012	43,388
2025-06-03	27.560	27.860	27.370	27.670	27.437	39,817
2025-06-02	27.180	27.520	26.970	27.520	27.289	26,271
2025-05-30	26.700	27.450	26.490	27.220	26.991	76,025
2025-05-29	26.450	26.700	26.450	26.610	26.386	37,559
2025-05-28	26.890	26.910	26.350	26.510	26.287	49,103
2025-05-27	26.500	26.960	26.360	26.730	26.505	69,792
2025-05-26	27.240	27.240	26.180	27.020	26.793	7,978
2025-05-23	26.370	26.490	26.150	26.350	26.128	27,750
2025-05-22	26.490	26.590	26.250	26.380	26.158	83,166
2025-05-21	27.640	27.640	26.700	26.740	26.515	35,630
2025-05-20	27.820	28.090	27.410	27.540	27.308	98,551
2025-05-16	27.340	27.970	27.250	27.920	27.685	81,490
2025-05-15	26.700	27.210	26.280	27.000	26.720	39,421
2025-05-14	27.500	27.920	26.350	26.410	26.136	94,000
2025-05-13	27.800	27.970	27.350	27.530	27.244	55,270
2025-05-12	26.860	28.200	26.700	27.880	27.590	142,485

← NewerPage 6 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.