Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	27.520	27.520	26.580	27.030	26.703	652,547
2024-11-15	28.970	28.990	27.800	27.870	27.533	90,967
2024-11-14	30.340	30.340	29.250	29.360	28.957	58,799
2024-11-13	30.540	30.960	30.350	30.350	29.933	27,190
2024-11-12	31.130	31.130	30.250	30.620	30.200	32,510
2024-11-11	31.050	31.490	30.800	31.170	30.742	29,505
2024-11-08	30.020	31.640	29.970	31.150	30.722	90,872
2024-11-07	29.120	29.940	29.120	29.780	29.371	72,746
2024-11-06	30.350	30.350	28.660	28.920	28.523	135,111
2024-11-05	30.100	30.160	29.790	30.070	29.657	35,381
2024-11-04	30.080	30.590	29.890	30.120	29.707	57,989
2024-11-01	31.000	31.030	30.530	30.540	30.121	49,554
2024-10-31	31.480	31.860	30.860	31.040	30.614	89,794
2024-10-30	29.910	32.150	28.750	31.600	31.166	218,605
2024-10-29	33.830	33.920	33.640	33.830	33.366	36,410
2024-10-28	33.410	33.580	33.370	33.510	33.050	25,365
2024-10-25	33.490	33.620	33.270	33.390	32.932	23,597
2024-10-24	33.560	33.560	33.220	33.360	32.902	27,864
2024-10-23	33.790	33.880	33.390	33.750	33.287	26,304
2024-10-22	33.800	34.070	33.760	34.020	33.553	29,542
2024-10-21	34.160	34.310	33.820	33.890	33.425	24,355
2024-10-18	34.320	34.400	33.880	34.330	33.859	19,280
2024-10-17	34.580	34.720	34.270	34.320	33.849	24,383
2024-10-16	34.290	34.310	33.580	34.290	33.819	28,194
2024-10-15	34.740	34.740	33.980	34.170	33.701	54,438
2024-10-11	34.780	34.790	34.090	34.780	34.303	36,720
2024-10-10	34.500	34.500	33.850	34.060	33.592	58,032
2024-10-09	34.380	34.460	34.100	34.450	33.977	55,711
2024-10-08	33.800	34.420	33.800	34.200	33.731	44,511
2024-10-07	33.180	33.820	33.180	33.600	33.139	48,659
2024-10-04	33.000	33.150	32.820	33.130	32.675	36,367
2024-10-03	33.030	33.320	32.970	33.150	32.695	44,555
2024-10-02	33.050	33.380	32.900	33.330	32.873	16,371
2024-10-01	33.100	33.290	32.920	33.020	32.567	19,115
2024-09-30	32.380	33.130	32.220	33.110	32.656	38,731
2024-09-27	33.790	33.790	32.770	32.770	32.320	73,180
2024-09-26	34.500	34.500	33.860	33.980	33.514	46,784
2024-09-25	34.700	35.060	34.510	34.540	34.066	45,657
2024-09-24	34.600	34.600	34.080	34.550	34.076	27,017
2024-09-23	34.630	34.630	34.050	34.390	33.918	40,219
2024-09-20	34.430	35.150	34.260	34.430	33.957	188,976
2024-09-19	34.310	34.310	33.830	34.300	33.829	57,682
2024-09-18	34.000	34.100	33.860	33.860	33.395	25,039
2024-09-17	34.450	34.450	33.800	33.970	33.504	66,433
2024-09-16	34.640	34.860	34.500	34.660	34.184	11,282
2024-09-13	35.280	35.280	34.530	34.620	34.145	33,103
2024-09-12	34.690	35.110	34.420	35.040	34.559	26,820
2024-09-11	33.910	34.510	33.650	34.500	34.026	55,829
2024-09-10	34.350	34.350	33.540	33.750	33.287	30,090
2024-09-09	34.040	34.200	33.550	34.040	33.573	36,946
2024-09-06	33.830	34.700	33.470	33.830	33.366	53,885
2024-09-05	34.150	35.200	33.970	34.150	33.681	63,918
2024-09-04	35.440	35.750	35.190	35.440	34.954	17,334
2024-09-03	35.820	36.280	35.730	35.820	35.328	36,260
2024-08-30	35.920	35.940	35.270	35.920	35.427	39,154
2024-08-29	35.190	35.850	35.070	35.190	34.707	39,527
2024-08-28	35.630	35.820	35.350	35.630	35.141	22,600
2024-08-27	35.790	36.390	35.500	35.790	35.299	39,623
2024-08-26	35.620	35.770	35.370	35.620	35.131	20,175
2024-08-23	35.650	35.970	35.320	35.650	35.161	32,123

← NewerPage 9 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.