Novartis CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.840	27.030	26.840	27.030	27.030	1,100
2026-04-23	27.360	27.390	27.360	27.370	27.370	17,000
2026-04-22	27.270	27.400	27.260	27.400	27.400	20,900
2026-04-21	27.290	27.430	27.290	27.430	27.430	26,700
2026-04-20	27.990	27.990	27.660	27.660	27.660	37,000
2026-04-17	28.100	28.100	27.720	27.970	27.970	10,800
2026-04-16	27.710	27.740	27.630	27.740	27.740	16,100
2026-04-15	28.030	28.030	27.870	27.890	27.890	6,800
2026-04-14	28.500	28.520	28.320	28.520	28.520	19,400
2026-04-13	28.570	28.630	28.440	28.560	28.560	58,000
2026-04-10	28.770	28.790	28.580	28.590	28.590	25,000
2026-04-09	28.490	29.310	28.490	29.310	29.310	42,800
2026-04-08	28.660	29.120	28.600	29.000	29.000	31,300
2026-04-07	28.230	28.730	28.230	28.300	28.300	18,100
2026-04-06	29.150	29.150	29.150	29.150	29.150	0
2026-04-02	29.130	29.130	29.130	29.130	29.130	400
2026-04-01	28.980	29.160	28.900	29.160	29.160	26,000
2026-03-31	28.550	28.750	28.550	28.650	28.650	6,700
2026-03-30	28.300	28.550	28.280	28.550	28.550	13,300
2026-03-27	28.140	28.150	27.870	28.140	28.140	45,950
2026-03-26	28.150	28.250	28.130	28.250	28.250	19,200
2026-03-25	28.110	28.450	28.110	28.450	28.450	24,300
2026-03-24	27.460	27.560	27.450	27.560	27.560	9,700
2026-03-23	27.470	27.550	27.460	27.540	27.540	18,500
2026-03-20	27.190	27.190	27.180	27.180	27.180	4,000
2026-03-19	27.970	27.970	27.970	27.970	27.970	0
2026-03-18	28.480	28.480	28.480	28.480	28.480	100
2026-03-17	28.530	28.560	28.530	28.550	28.550	5,600
2026-03-16	28.820	28.820	28.820	28.820	28.820	0
2026-03-13	28.810	28.820	28.810	28.820	28.820	400
2026-03-12	28.650	28.660	28.470	28.520	28.520	138,300
2026-03-11	28.740	28.790	28.600	28.640	28.640	300,400
2026-03-10	29.070	29.170	28.900	28.970	28.405	580,600
2026-03-09	29.330	29.330	29.330	29.330	28.758	200
2026-03-06	29.240	29.240	29.110	29.230	28.660	1,300
2026-03-05	30.600	30.600	30.600	30.600	30.003	0
2026-03-04	30.290	30.290	30.290	30.290	29.699	200
2026-03-03	30.150	30.150	30.150	30.150	29.562	200
2026-03-02	30.850	30.850	30.850	30.850	30.248	400
2026-02-27	31.000	31.000	30.960	30.960	30.356	1,000
2026-02-26	30.500	30.500	30.500	30.500	29.905	0
2026-02-25	30.660	30.710	30.500	30.500	29.905	2,700
2026-02-24	30.750	30.750	30.750	30.750	30.150	500
2026-02-23	29.960	29.960	29.960	29.960	29.376	0
2026-02-20	29.940	29.960	29.940	29.960	29.376	300
2026-02-19	29.920	30.100	29.920	30.100	29.513	200
2026-02-18	30.300	30.300	30.300	30.300	29.709	300
2026-02-17	30.480	30.480	30.470	30.470	29.876	300
2026-02-13	29.700	29.750	29.700	29.750	29.170	2,300
2026-02-12	29.350	29.350	29.350	29.350	28.778	300
2026-02-11	28.900	29.200	28.900	29.200	28.631	1,100
2026-02-10	28.630	28.630	28.630	28.630	28.072	100
2026-02-09	28.500	28.500	28.500	28.500	27.944	300
2026-02-06	28.530	28.550	28.530	28.550	27.993	600
2026-02-05	28.130	28.450	28.120	28.450	27.895	2,100
2026-02-04	28.250	28.300	28.250	28.290	27.738	400
2026-02-03	27.630	27.630	27.630	27.630	27.091	100
2026-02-02	27.660	27.970	27.660	27.970	27.425	300
2026-01-30	27.080	27.080	27.080	27.080	26.552	0
2026-01-29	26.960	26.960	26.960	26.960	26.434	0

← NewerPage 3 of 5 · 248 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.