Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	26.860	28.200	26.700	27.880	27.590	142,485
2025-05-09	27.910	28.080	27.050	27.120	26.838	120,165
2025-05-08	28.060	28.210	27.310	27.760	27.472	109,543
2025-05-07	28.760	28.920	28.540	28.700	28.402	57,162
2025-05-06	30.040	30.120	28.450	28.650	28.352	75,969
2025-05-05	30.310	30.580	30.000	30.350	30.035	38,770
2025-05-02	30.500	30.630	29.820	30.450	30.134	56,272
2025-05-01	31.180	31.380	29.280	29.320	29.015	229,115
2025-04-30	32.750	33.250	32.570	33.160	32.816	23,099
2025-04-29	32.600	32.880	32.490	32.750	32.410	22,976
2025-04-28	32.320	32.420	31.910	32.420	32.083	26,912
2025-04-25	31.600	32.650	31.600	32.630	32.291	33,248
2025-04-24	30.750	31.800	30.710	31.750	31.420	22,410
2025-04-23	30.960	31.180	30.280	30.630	30.312	33,585
2025-04-22	30.270	30.640	30.110	30.520	30.203	54,431
2025-04-21	31.210	31.210	29.840	30.200	29.886	27,336
2025-04-17	30.780	31.600	30.390	31.070	30.747	124,540
2025-04-16	27.900	27.900	27.000	27.140	26.858	23,131
2025-04-15	28.010	28.160	27.800	27.960	27.670	20,721
2025-04-14	27.830	28.070	27.240	27.890	27.600	102,835
2025-04-11	26.680	27.030	26.380	27.000	26.720	40,998
2025-04-10	27.380	27.380	25.690	26.490	26.215	64,904
2025-04-09	26.000	27.890	25.500	27.770	27.482	90,102
2025-04-08	27.740	28.140	26.580	26.800	26.522	36,707
2025-04-07	25.550	27.520	25.150	26.650	26.373	84,477
2025-04-04	28.340	28.390	27.170	27.270	26.987	54,562
2025-04-03	29.750	30.280	29.200	29.230	28.926	66,472
2025-04-02	29.500	30.190	29.500	30.190	29.876	9,278
2025-04-01	30.140	30.240	29.530	29.750	29.441	14,388
2025-03-31	29.850	30.590	29.290	30.550	30.233	25,653
2025-03-28	30.430	30.630	30.300	30.340	30.025	8,128
2025-03-27	30.360	30.540	30.210	30.410	30.094	40,243
2025-03-26	31.450	31.450	30.640	30.670	30.351	45,860
2025-03-25	32.250	32.360	31.420	31.470	31.143	39,595
2025-03-24	31.170	32.000	31.170	32.000	31.668	20,224
2025-03-21	31.030	31.430	30.600	31.090	30.767	23,990
2025-03-20	31.350	31.590	31.040	31.320	30.995	11,982
2025-03-19	30.580	31.190	30.400	31.000	30.678	20,075
2025-03-18	30.720	30.820	30.170	30.530	30.213	13,549
2025-03-17	30.150	30.680	30.150	30.580	30.262	16,843
2025-03-14	29.900	30.170	29.740	30.170	29.857	19,461
2025-03-13	30.600	30.600	29.480	29.650	29.342	40,004
2025-03-12	30.230	30.860	30.230	30.470	30.154	16,022
2025-03-11	30.690	30.800	30.090	30.650	30.332	28,415
2025-03-10	31.830	31.830	30.650	30.700	30.381	48,799
2025-03-07	33.460	33.580	31.940	32.290	31.955	61,586
2025-03-06	34.150	34.500	33.400	33.840	33.489	53,379
2025-03-05	33.840	34.510	33.780	34.430	34.072	48,803
2025-03-04	34.130	34.400	33.500	33.840	33.489	53,560
2025-03-03	34.120	34.700	33.840	34.400	34.043	31,301
2025-02-28	33.410	34.150	33.180	34.150	33.795	68,540
2025-02-27	34.050	34.300	33.600	33.620	33.271	51,820
2025-02-26	34.020	34.220	33.450	34.020	33.667	96,374
2025-02-25	33.150	33.860	33.140	33.520	33.172	82,638
2025-02-24	32.490	33.150	32.310	32.770	32.430	241,132
2025-02-21	32.480	33.220	32.450	32.450	32.113	47,185
2025-02-20	32.270	32.700	32.220	32.480	32.143	43,369
2025-02-19	31.700	32.730	31.700	32.260	31.925	100,084
2025-02-18	31.750	32.000	31.480	31.830	31.499	52,724
2025-02-14	32.340	32.370	31.300	31.390	31.064	38,810

← NewerPage 7 of 13 · 773 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.