Novartis CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	27.070	27.070	26.940	26.940	26.415	1,700
2026-01-27	27.720	27.720	27.720	27.720	27.179	800
2026-01-26	27.470	27.550	27.340	27.450	26.915	1,600
2026-01-23	27.430	27.430	27.430	27.430	26.895	100
2026-01-22	27.240	27.240	27.240	27.240	26.709	0
2026-01-21	27.080	27.080	27.080	27.080	26.552	1,100
2026-01-20	26.990	26.990	26.990	26.990	26.464	200
2026-01-19	26.390	26.390	26.390	26.390	25.875	100
2026-01-16	27.220	27.220	27.220	27.220	26.689	0
2026-01-15	27.670	27.670	27.670	27.670	27.130	0
2026-01-14	27.620	27.680	27.620	27.680	27.140	300
2026-01-13	26.770	26.770	26.770	26.770	26.248	0
2026-01-12	26.820	26.820	26.820	26.820	26.297	0
2026-01-09	26.920	26.920	26.920	26.920	26.395	100
2026-01-08	26.710	26.710	26.710	26.710	26.189	0
2026-01-07	26.760	26.760	26.760	26.760	26.238	0
2026-01-06	26.220	26.350	26.220	26.350	25.836	8,500
2026-01-05	25.860	25.860	25.600	25.750	25.248	6,700
2026-01-02	25.840	25.840	25.840	25.840	25.336	0
2025-12-31	26.030	26.030	26.030	26.030	25.522	0
2025-12-30	26.090	26.140	26.090	26.140	25.630	400
2025-12-29	26.020	26.050	25.710	26.050	25.542	2,000
2025-12-24	26.230	26.230	26.050	26.050	25.542	4,000
2025-12-23	26.100	26.100	26.100	26.100	25.591	200
2025-12-22	25.670	25.670	25.670	25.670	25.169	200
2025-12-19	25.380	25.380	25.380	25.380	24.885	0
2025-12-18	25.460	25.460	25.460	25.460	24.964	200
2025-12-17	25.410	25.410	25.410	25.410	24.914	0
2025-12-16	25.340	25.340	25.340	25.340	24.846	400
2025-12-15	24.980	24.980	24.980	24.980	24.493	0
2025-12-12	24.920	24.920	24.920	24.920	24.434	0
2025-12-11	24.970	24.970	24.970	24.970	24.483	0
2025-12-10	24.980	24.980	24.980	24.980	24.493	0
2025-12-09	25.250	25.250	25.250	25.250	24.758	1,000
2025-12-08	25.300	25.300	25.300	25.300	24.807	0
2025-12-05	25.170	25.170	25.170	25.170	24.679	0
2025-12-04	25.320	25.320	25.320	25.320	24.826	0
2025-12-03	25.180	25.180	25.180	25.180	24.689	0
2025-12-02	24.580	24.580	24.580	24.580	24.101	0
2025-12-01	24.680	24.680	24.680	24.680	24.199	100
2025-11-28	25.840	25.840	25.840	25.840	25.336	500
2025-11-27	24.860	24.860	24.860	24.860	24.375	0
2025-11-26	24.850	24.850	24.850	24.850	24.365	900
2025-11-25	24.220	24.220	24.220	24.220	23.748	0
2025-11-24	24.390	24.390	24.390	24.390	23.914	0
2025-11-21	24.210	24.210	24.210	24.210	23.738	800
2025-11-20	24.300	24.300	24.300	24.300	23.826	0
2025-11-19	24.390	24.390	24.280	24.370	23.895	1,500
2025-11-18	24.780	24.780	24.780	24.780	24.297	0
2025-11-17	24.910	25.010	24.910	25.000	24.512	1,500
2025-11-14	24.710	24.710	24.710	24.710	24.228	0
2025-11-13	25.050	25.050	25.030	25.030	24.542	4,200
2025-11-12	24.910	25.080	24.910	25.080	24.591	9,300
2025-11-11	24.200	24.200	24.200	24.200	23.728	0
2025-11-10	24.140	24.140	24.140	24.140	23.669	200
2025-11-07	24.080	24.080	24.080	24.080	23.610	200
2025-11-06	24.080	24.080	24.080	24.080	23.610	0
2025-11-05	23.930	23.930	23.930	23.930	23.463	0
2025-11-04	23.920	23.920	23.920	23.920	23.454	700
2025-11-03	23.640	23.640	23.640	23.640	23.179	100

← NewerPage 4 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.