Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	22.990	22.990	22.830	22.830	22.656	767
2024-08-20	22.920	22.990	22.920	22.990	22.815	519
2024-08-19	22.820	22.820	22.760	22.780	22.607	1,075
2024-08-16	22.560	22.650	22.520	22.630	22.458	2,530
2024-08-15	22.540	22.620	22.540	22.620	22.448	1,952
2024-08-14	22.350	22.560	22.350	22.560	22.388	1,826
2024-08-13	22.520	22.640	22.520	22.640	22.468	951
2024-08-12	22.220	22.450	22.170	22.420	22.249	1,287
2024-08-09	22.320	22.360	22.250	22.360	22.190	2,594
2024-08-08	22.150	22.510	22.150	22.420	22.249	8,698
2024-08-07	22.420	22.440	21.970	21.970	21.803	7,881
2024-08-06	22.820	22.860	22.540	22.540	22.368	2,876
2024-08-02	22.870	23.080	22.860	23.080	22.904	6,196
2024-08-01	22.960	23.310	22.960	23.310	23.133	5,274
2024-07-31	23.230	23.230	23.020	23.020	22.845	5,859
2024-07-30	22.700	23.030	22.700	23.030	22.855	5,141
2024-07-29	22.780	22.780	22.410	22.460	22.289	2,331
2024-07-26	22.820	22.820	22.700	22.780	22.607	5,762
2024-07-25	21.720	22.520	21.720	22.260	22.090	6,962
2024-07-24	21.190	21.570	21.030	21.570	21.406	7,996
2024-07-23	20.810	20.810	20.750	20.750	20.592	1,425
2024-07-22	20.230	20.230	20.230	20.230	20.076	3,018
2024-07-19	19.930	20.050	19.930	20.040	19.887	4,017
2024-07-18	20.270	20.370	20.220	20.280	20.126	5,267
2024-07-17	20.800	20.860	20.800	20.820	20.661	799
2024-07-16	20.410	20.410	20.410	20.410	20.255	0
2024-07-15	20.570	20.570	20.410	20.410	20.255	10,744
2024-07-12	20.400	20.600	20.400	20.600	20.443	4,755
2024-07-11	20.470	20.490	20.350	20.350	20.195	2,708
2024-07-10	20.000	20.000	20.000	20.000	19.848	762
2024-07-09	19.940	19.940	19.940	19.940	19.788	352
2024-07-08	20.240	20.240	20.120	20.120	19.967	7,689
2024-07-05	20.160	20.260	20.050	20.250	20.096	5,766
2024-07-04	20.360	20.360	20.360	20.360	20.205	2,495
2024-07-03	20.000	20.090	20.000	20.050	19.897	370
2024-07-02	20.420	20.420	20.040	20.040	19.887	1,820
2024-06-28	20.760	20.760	20.560	20.700	20.542	9,141
2024-06-27	20.820	20.820	20.630	20.660	20.503	1,644
2024-06-26	20.870	21.020	20.870	20.940	20.781	1,134
2024-06-25	21.200	21.200	20.930	20.950	20.790	3,148
2024-06-24	21.230	21.230	21.230	21.230	21.068	0
2024-06-21	20.740	21.270	20.740	21.230	21.068	3,748
2024-06-20	20.800	20.930	20.790	20.920	20.761	3,311
2024-06-19	21.480	21.480	21.480	21.480	21.316	1,000
2024-06-18	21.280	21.280	21.220	21.220	21.058	1,007
2024-06-17	21.330	21.330	21.220	21.220	21.058	3,833
2024-06-14	21.370	21.470	21.370	21.470	21.307	9,878
2024-06-13	21.330	21.510	21.280	21.510	21.332	890
2024-06-12	21.660	21.760	21.610	21.610	21.431	3,383
2024-06-11	21.650	21.650	21.560	21.620	21.441	760
2024-06-10	21.830	21.830	21.800	21.800	21.620	1,108
2024-06-07	21.790	21.790	21.790	21.790	21.610	0
2024-06-06	21.690	21.800	21.690	21.790	21.610	1,093
2024-06-05	21.380	21.600	21.380	21.600	21.421	1,189
2024-06-04	21.430	21.430	21.330	21.400	21.223	6,371
2024-06-03	21.390	21.420	21.180	21.370	21.193	5,186
2024-05-31	21.030	21.030	21.030	21.030	20.856	0
2024-05-30	20.860	21.130	20.860	21.030	20.856	1,703
2024-05-29	21.300	21.300	21.240	21.280	21.104	1,139
2024-05-28	21.440	21.500	21.440	21.500	21.322	651

← NewerPage 10 of 12 · 670 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0171 USD
2026-06-15	0.0168 USD
2026-03-13	0.0171 USD
2025-12-15	0.0156 USD
2025-09-15	0.0159 USD
2025-06-13	0.0158 USD
2025-03-14	0.0153 USD
2024-12-13	0.0146 USD
2024-09-13	0.0147 USD
2024-06-14	0.0144 USD
2024-03-14	0.0149 USD

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