Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.050	19.050	19.050	19.050	19.035	0
2026-07-20	19.050	19.050	19.050	19.050	19.035	0
2026-07-17	19.110	19.110	19.050	19.050	19.035	3,066
2026-07-16	19.250	19.250	19.200	19.220	19.205	2,700
2026-07-14	19.080	19.220	18.990	19.220	19.205	600
2026-07-13	18.800	18.800	18.800	18.800	18.786	0
2026-07-10	18.850	18.990	18.730	18.800	18.786	2,703
2026-07-09	18.350	18.350	18.340	18.340	18.326	600
2026-07-08	18.360	18.360	18.360	18.360	18.346	2,000
2026-07-07	18.360	18.360	18.360	18.360	18.346	29,400
2026-07-06	18.360	18.360	18.360	18.360	18.346	0
2026-07-03	19.130	19.410	18.360	18.360	18.346	2,100
2026-07-02	18.160	18.890	18.160	18.660	18.646	4,544
2026-06-30	18.120	18.120	17.950	17.950	17.936	2,458
2026-06-29	18.050	18.080	18.040	18.080	18.066	1,625
2026-06-26	18.290	18.360	18.040	18.360	18.346	2,582
2026-06-25	17.780	18.330	17.780	18.200	18.186	6,352
2026-06-24	17.180	17.600	17.180	17.600	17.586	21,305
2026-06-23	16.560	16.810	16.560	16.800	16.787	8,300
2026-06-22	16.750	16.750	16.610	16.610	16.597	615
2026-06-19	17.100	17.100	16.430	16.820	16.807	1,800
2026-06-18	16.570	16.720	16.570	16.720	16.707	1,265
2026-06-17	16.800	16.930	16.500	16.540	16.527	803
2026-06-16	17.010	17.130	16.930	16.970	16.957	9,268
2026-06-15	16.920	17.000	16.900	16.940	16.927	21,972
2026-06-12	16.970	16.970	16.760	16.830	16.800	12,711
2026-06-11	17.260	17.260	16.800	17.100	17.070	9,970
2026-06-10	17.450	17.450	17.330	17.330	17.299	315
2026-06-09	17.340	17.710	17.340	17.710	17.679	19,689
2026-06-08	16.960	16.990	16.910	16.980	16.950	12,721
2026-06-05	17.050	17.050	16.850	16.920	16.890	966
2026-06-04	17.310	17.510	17.220	17.270	17.240	14,411
2026-06-03	17.280	17.280	16.950	17.060	17.030	19,287
2026-06-02	17.770	17.770	17.150	17.250	17.220	3,395
2026-06-01	17.720	17.770	17.370	17.700	17.669	4,720
2026-05-29	17.330	17.840	17.300	17.690	17.659	3,394
2026-05-28	16.560	17.560	16.560	17.490	17.459	7,498
2026-05-27	16.160	16.340	16.160	16.340	16.311	5,791
2026-05-26	16.250	16.250	15.970	16.120	16.092	9,070
2026-05-25	16.410	16.570	16.090	16.570	16.541	3,711
2026-05-22	16.050	16.220	15.990	16.090	16.062	30,220
2026-05-21	16.030	16.230	16.030	16.170	16.141	7,850
2026-05-20	16.110	16.230	15.910	16.230	16.201	16,365
2026-05-19	15.910	16.310	15.840	16.120	16.092	16,067
2026-05-15	16.100	16.100	15.740	15.740	15.712	7,504
2026-05-14	16.160	16.500	16.160	16.160	16.131	10,257
2026-05-13	16.490	16.490	16.000	16.110	16.082	4,805
2026-05-12	16.380	16.620	16.380	16.490	16.461	15,232
2026-05-11	16.600	16.680	16.110	16.160	16.131	15,079
2026-05-08	16.750	16.820	16.430	16.680	16.651	13,655
2026-05-07	16.940	17.160	16.870	17.020	16.990	6,126
2026-05-06	16.810	17.090	16.810	17.080	17.050	4,511
2026-05-05	16.870	17.040	16.700	16.780	16.750	6,438
2026-05-04	16.750	16.750	16.610	16.650	16.621	1,936
2026-05-01	17.310	17.310	16.850	16.850	16.820	3,039
2026-04-30	17.070	17.240	17.050	17.240	17.210	6,498
2026-04-29	16.900	17.080	16.680	16.780	16.750	3,295
2026-04-28	16.800	17.000	16.730	16.940	16.910	14,334
2026-04-27	16.820	16.900	16.800	16.840	16.810	1,558
2026-04-24	16.940	17.010	16.760	16.830	16.800	574,804

← NewerPage 2 of 5 · 249 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.