Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	21.930	21.930	21.930	21.930	21.748	0
2024-05-24	21.870	21.930	21.850	21.930	21.748	922
2024-05-23	22.300	22.300	21.990	21.990	21.808	2,127
2024-05-22	22.420	22.420	22.220	22.220	22.036	1,132
2024-05-21	22.120	22.160	22.080	22.160	21.977	5,369
2024-05-17	22.380	22.380	22.380	22.380	22.195	775
2024-05-16	22.450	22.480	22.440	22.480	22.294	897
2024-05-15	22.550	22.550	22.490	22.510	22.324	2,108
2024-05-14	22.320	22.390	22.150	22.390	22.205	2,394
2024-05-13	22.250	22.250	22.170	22.170	21.986	300
2024-05-10	22.220	22.310	22.180	22.310	22.125	611
2024-05-09	21.690	21.690	21.690	21.690	21.510	238
2024-05-08	21.570	21.570	21.570	21.570	21.391	0
2024-05-07	21.570	21.570	21.570	21.570	21.391	157
2024-05-06	21.610	21.610	21.470	21.550	21.372	1,621
2024-05-03	21.400	21.400	21.400	21.400	21.223	0
2024-05-02	21.340	21.510	21.270	21.400	21.223	1,912
2024-05-01	21.490	21.490	21.490	21.490	21.312	0
2024-04-30	21.490	21.490	21.490	21.490	21.312	664
2024-04-29	21.620	21.620	21.620	21.620	21.441	1,560
2024-04-26	21.550	21.580	21.550	21.580	21.401	3,648
2024-04-25	21.400	21.570	21.400	21.520	21.342	2,376
2024-04-24	21.470	21.710	21.470	21.710	21.530	922
2024-04-23	21.500	21.640	21.230	21.640	21.461	2,891
2024-04-22	20.500	20.810	20.500	20.670	20.499	140,314
2024-04-19	20.430	20.510	20.430	20.490	20.320	1,293
2024-04-18	20.310	20.400	20.310	20.370	20.201	3,647
2024-04-17	20.720	20.720	20.600	20.610	20.439	38,242
2024-04-16	21.670	21.670	21.670	21.670	21.491	0
2024-04-15	21.670	21.670	21.670	21.670	21.491	0
2024-04-12	21.670	21.670	21.670	21.670	21.491	0
2024-04-11	21.520	21.800	21.520	21.670	21.491	2,361
2024-04-10	21.630	21.630	21.590	21.590	21.411	517
2024-04-09	22.120	22.160	22.010	22.160	21.977	701
2024-04-08	21.800	21.800	21.800	21.800	21.620	157
2024-04-05	21.530	21.840	21.530	21.840	21.659	796
2024-04-04	21.810	21.810	21.690	21.690	21.510	1,225
2024-04-03	21.620	21.740	21.620	21.690	21.510	4,625
2024-04-02	21.400	21.480	21.380	21.480	21.302	10,124
2024-04-01	21.660	21.760	21.580	21.760	21.580	1,839
2024-03-28	21.860	21.860	21.860	21.860	21.679	650
2024-03-27	21.630	21.820	21.590	21.820	21.639	1,842
2024-03-26	21.770	21.770	21.400	21.400	21.223	3,434
2024-03-25	21.900	21.900	21.530	21.530	21.352	3,708
2024-03-22	21.870	21.990	21.850	21.990	21.808	1,512
2024-03-21	22.020	22.080	22.000	22.000	21.818	2,198
2024-03-20	21.770	21.780	21.770	21.780	21.600	299
2024-03-19	21.880	21.980	21.880	21.980	21.798	498
2024-03-18	21.910	21.920	21.870	21.920	21.739	1,702
2024-03-15	22.020	22.020	22.020	22.020	21.838	0
2024-03-14	22.060	22.060	21.980	22.020	21.838	734
2024-03-13	22.470	22.470	22.370	22.370	22.170	1,207
2024-03-12	22.490	22.490	22.490	22.490	22.289	0
2024-03-11	22.320	22.490	22.320	22.490	22.289	481
2024-03-08	22.550	22.590	22.520	22.520	22.319	2,342
2024-03-07	22.430	22.530	22.410	22.530	22.329	1,261
2024-03-06	22.530	22.530	22.210	22.290	22.091	3,226
2024-03-05	21.970	22.040	21.950	22.040	21.843	8,560
2024-03-04	21.820	21.920	21.670	21.910	21.714	14,932
2024-03-01	21.240	21.760	21.240	21.760	21.565	4,170

← NewerPage 11 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.