Novartis CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.280	30.280	29.770	29.770	29.770	300
2026-07-20	29.540	29.540	29.540	29.540	29.540	0
2026-07-17	29.510	29.510	29.510	29.510	29.510	0
2026-07-16	29.510	29.510	29.510	29.510	29.510	100
2026-07-15	28.960	28.960	28.960	28.960	28.960	0
2026-07-14	29.690	29.690	29.690	29.690	29.690	0
2026-07-13	29.680	29.680	29.680	29.680	29.680	200
2026-07-10	29.510	29.510	29.510	29.510	29.510	100
2026-07-09	29.660	29.660	29.510	29.510	29.510	1,200
2026-07-08	29.880	30.000	29.790	30.000	30.000	900
2026-07-07	29.790	29.790	29.790	29.790	29.790	0
2026-07-06	29.840	29.840	29.840	29.840	29.840	100
2026-07-03	30.520	30.520	30.520	30.520	30.520	0
2026-07-02	30.560	30.640	30.560	30.640	30.640	500
2026-06-30	30.240	30.250	30.000	30.250	30.250	500
2026-06-29	29.920	29.920	29.920	29.920	29.920	0
2026-06-26	29.960	29.960	29.960	29.960	29.960	100
2026-06-25	30.100	30.100	29.780	30.020	30.020	2,600
2026-06-24	29.710	29.710	29.550	29.550	29.550	1,000
2026-06-23	29.190	29.550	29.190	29.530	29.530	1,000
2026-06-22	28.450	28.770	28.450	28.770	28.770	3,100
2026-06-19	28.190	28.190	28.190	28.190	28.190	0
2026-06-18	28.500	28.500	28.500	28.500	28.500	0
2026-06-17	28.600	28.600	28.600	28.600	28.600	200
2026-06-16	28.630	28.630	28.370	28.370	28.370	500
2026-06-15	28.460	28.520	28.460	28.520	28.520	400
2026-06-12	28.910	28.910	28.910	28.910	28.910	300
2026-06-11	28.820	29.110	28.820	29.110	29.110	500
2026-06-10	28.070	28.070	28.070	28.070	28.070	200
2026-06-09	27.870	27.870	27.870	27.870	27.870	300
2026-06-08	27.940	27.940	27.940	27.940	27.940	0
2026-06-05	27.940	27.940	27.940	27.940	27.940	200
2026-06-04	27.640	27.640	27.640	27.640	27.640	1,500
2026-06-03	27.170	27.170	27.170	27.170	27.170	200
2026-06-02	26.890	27.030	26.890	27.030	27.030	500
2026-06-01	27.250	27.250	27.250	27.250	27.250	200
2026-05-29	28.290	28.290	28.290	28.290	28.290	0
2026-05-28	28.130	28.250	28.070	28.070	28.070	1,200
2026-05-27	28.220	28.240	28.220	28.240	28.240	600
2026-05-26	29.170	29.170	29.170	29.170	29.170	0
2026-05-25	28.980	29.170	28.980	29.170	29.170	500
2026-05-22	28.300	28.300	28.300	28.300	28.300	0
2026-05-21	28.450	28.450	28.300	28.300	28.300	2,600
2026-05-20	28.370	28.370	28.280	28.280	28.280	500
2026-05-19	27.880	28.350	27.880	28.350	28.350	2,100
2026-05-15	27.750	27.750	27.750	27.750	27.750	0
2026-05-14	27.000	27.000	27.000	27.000	27.000	100
2026-05-13	27.470	27.470	27.470	27.470	27.470	2,000
2026-05-12	27.220	27.220	27.220	27.220	27.220	200
2026-05-11	27.550	27.550	26.530	26.530	26.530	400
2026-05-08	27.010	27.050	27.010	27.050	27.050	200
2026-05-07	27.420	27.420	27.420	27.420	27.420	200
2026-05-06	27.320	27.590	27.320	27.530	27.530	3,600
2026-05-05	26.910	26.910	26.910	26.910	26.910	0
2026-05-04	27.120	27.130	27.120	27.130	27.130	900
2026-05-01	27.520	27.520	27.520	27.520	27.520	0
2026-04-30	27.470	27.470	27.470	27.470	27.470	700
2026-04-29	27.000	27.000	27.000	27.000	27.000	200
2026-04-28	27.030	27.030	26.960	26.960	26.960	1,000
2026-04-27	26.900	27.050	26.900	26.960	26.960	700

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.5660 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.