Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.050	17.150	16.440	16.830	16.800	66,125
2026-04-22	19.140	19.140	18.590	18.590	18.557	2,345
2026-04-21	18.900	18.940	18.900	18.940	18.907	510
2026-04-20	18.940	18.940	18.940	18.940	18.907	0
2026-04-17	18.850	19.030	18.850	18.940	18.907	8,017
2026-04-16	18.810	18.810	18.750	18.750	18.717	2,884
2026-04-15	19.010	19.100	19.010	19.090	19.056	1,867
2026-04-14	18.990	19.010	18.950	19.010	18.976	4,405
2026-04-13	17.830	18.480	17.830	18.480	18.447	980
2026-04-10	18.110	18.110	17.880	17.880	17.848	4,485
2026-04-09	17.850	18.180	17.810	18.090	18.058	2,361
2026-04-08	17.650	17.650	17.650	17.650	17.619	0
2026-04-07	17.460	17.660	17.360	17.650	17.619	1,001
2026-04-06	17.860	17.860	17.370	17.600	17.569	5,314
2026-04-02	17.640	17.900	17.640	17.690	17.659	11,031
2026-04-01	17.790	17.790	17.790	17.790	17.759	0
2026-03-31	17.610	17.790	17.520	17.790	17.759	1,874
2026-03-30	17.370	17.370	17.370	17.370	17.339	168
2026-03-27	17.220	17.220	17.080	17.080	17.050	1,108
2026-03-26	17.820	17.820	17.660	17.660	17.629	4,600
2026-03-25	17.580	17.740	17.580	17.640	17.609	6,307
2026-03-24	17.420	17.880	17.420	17.680	17.649	4,698
2026-03-23	17.340	17.380	17.180	17.250	17.220	3,969
2026-03-20	17.110	17.110	16.990	16.990	16.960	958
2026-03-19	16.670	16.940	16.670	16.940	16.910	1,245
2026-03-18	16.920	16.920	16.680	16.680	16.651	2,450
2026-03-17	17.300	17.300	17.030	17.030	17.000	4,242
2026-03-16	17.000	17.100	16.940	16.940	16.910	3,717
2026-03-13	17.000	17.000	16.830	16.830	16.800	1,421
2026-03-12	17.360	17.360	17.180	17.300	17.252	3,218
2026-03-11	18.170	18.170	17.820	17.850	17.801	13,269
2026-03-10	18.150	18.150	18.150	18.150	18.100	0
2026-03-09	18.000	18.150	17.970	18.150	18.100	27,987
2026-03-06	18.240	18.240	18.150	18.150	18.100	994
2026-03-05	18.190	18.750	18.190	18.750	18.698	1,621
2026-03-04	18.600	18.630	18.530	18.530	18.479	4,811
2026-03-03	17.960	18.370	17.940	18.320	18.270	74,338
2026-03-02	18.610	18.610	18.250	18.390	18.339	5,043
2026-02-27	18.580	18.790	18.580	18.790	18.738	2,105
2026-02-26	18.750	18.830	18.500	18.830	18.778	1,662
2026-02-25	18.640	18.740	18.500	18.600	18.549	3,038
2026-02-24	18.790	18.870	18.620	18.650	18.599	11,250
2026-02-23	18.460	18.760	18.340	18.650	18.599	3,555
2026-02-20	18.460	18.500	18.400	18.490	18.439	5,961
2026-02-19	18.470	18.640	18.290	18.620	18.569	7,008
2026-02-18	18.070	18.510	18.070	18.510	18.459	43,957
2026-02-17	18.270	18.270	18.070	18.150	18.100	2,986
2026-02-13	18.400	18.430	18.260	18.260	18.210	3,715
2026-02-12	18.860	18.860	18.000	18.480	18.429	4,489
2026-02-11	19.500	19.500	18.950	19.000	18.948	2,214
2026-02-10	19.920	19.920	19.510	19.510	19.456	2,790
2026-02-09	19.780	19.850	19.470	19.850	19.795	1,220
2026-02-06	19.790	19.790	19.700	19.750	19.696	745
2026-02-05	20.570	20.570	19.770	19.770	19.716	1,122
2026-02-04	20.600	20.690	20.390	20.390	20.334	505
2026-02-03	21.100	21.100	20.520	20.600	20.543	5,085
2026-02-02	21.040	21.090	20.820	21.060	21.002	829
2026-01-30	20.930	20.935	20.890	20.935	20.877	3,027
2026-01-29	21.000	21.530	21.000	21.410	21.351	3,291
2026-01-28	22.370	22.370	22.090	22.170	22.109	1,849

← NewerPage 3 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.