Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	22.820	22.820	22.820	22.820	22.757	200
2026-01-26	22.670	22.850	22.670	22.850	22.787	2,924
2026-01-23	23.170	23.170	22.610	22.610	22.548	3,191
2026-01-22	23.100	23.300	23.060	23.060	22.997	3,428
2026-01-21	22.800	23.100	22.800	23.100	23.036	2,430
2026-01-20	22.110	22.440	22.110	22.440	22.378	3,730
2026-01-19	22.050	22.050	21.910	21.910	21.850	1,101
2026-01-16	22.740	22.740	22.450	22.460	22.398	6,688
2026-01-15	22.570	22.820	22.450	22.640	22.578	1,014
2026-01-14	22.090	22.520	22.090	22.520	22.458	1,287
2026-01-13	22.090	22.090	22.090	22.090	22.029	0
2026-01-12	22.310	22.310	22.090	22.090	22.029	2,382
2026-01-09	22.350	22.350	22.350	22.350	22.289	0
2026-01-08	22.350	22.350	22.350	22.350	22.289	0
2026-01-07	22.500	22.550	22.350	22.350	22.289	2,361
2026-01-06	22.740	22.740	22.370	22.580	22.518	4,631
2026-01-05	21.440	22.140	21.440	22.140	22.079	3,190
2026-01-02	21.100	21.250	21.100	21.250	21.192	1,194
2025-12-31	21.140	21.140	21.140	21.140	21.082	0
2025-12-30	21.070	21.140	21.070	21.140	21.082	4,850
2025-12-29	21.050	21.050	21.050	21.050	20.992	0
2025-12-24	21.050	21.050	21.050	21.050	20.992	0
2025-12-23	20.910	21.050	20.880	21.050	20.992	2,199
2025-12-22	20.910	20.910	20.910	20.910	20.853	300
2025-12-19	20.580	20.580	20.580	20.580	20.523	435
2025-12-18	20.630	20.630	20.230	20.390	20.334	5,764
2025-12-17	20.910	20.910	20.440	20.440	20.384	4,815
2025-12-16	20.540	20.660	20.540	20.660	20.603	592
2025-12-15	20.760	20.920	20.630	20.920	20.862	2,495
2025-12-12	21.130	21.130	20.750	20.750	20.677	7,933
2025-12-11	20.870	21.020	20.860	21.020	20.946	5,036
2025-12-10	20.660	20.780	20.550	20.780	20.707	3,070
2025-12-09	20.710	20.710	20.430	20.430	20.358	1,892
2025-12-08	21.100	21.100	20.600	20.650	20.578	6,445
2025-12-05	20.930	20.930	20.740	20.760	20.687	7,600
2025-12-04	21.400	21.400	20.410	20.910	20.837	5,864
2025-12-03	21.310	21.310	21.090	21.090	21.016	2,161
2025-12-02	21.130	21.140	21.130	21.140	21.066	1,703
2025-12-01	21.660	21.660	21.220	21.280	21.205	4,236
2025-11-28	21.490	21.550	21.400	21.540	21.465	10,683
2025-11-27	21.840	21.860	21.840	21.860	21.783	750
2025-11-26	21.730	21.730	21.500	21.590	21.514	11,578
2025-11-25	21.500	21.860	21.500	21.740	21.664	4,056
2025-11-24	21.500	21.500	21.300	21.300	21.225	2,120
2025-11-21	21.260	21.350	21.240	21.330	21.255	6,806
2025-11-20	21.030	21.040	20.740	20.840	20.767	10,329
2025-11-19	20.740	20.880	20.710	20.880	20.807	7,857
2025-11-18	20.150	20.990	20.150	20.920	20.847	11,748
2025-11-17	20.970	21.030	20.640	20.660	20.588	13,112
2025-11-14	20.980	21.200	20.980	21.120	21.046	2,883
2025-11-13	21.500	21.670	21.200	21.200	21.126	4,731
2025-11-12	21.160	21.470	21.160	21.440	21.365	13,584
2025-11-11	21.110	21.320	21.100	21.320	21.245	6,858
2025-11-10	20.870	21.010	20.870	21.010	20.936	2,027
2025-11-07	20.780	20.970	20.660	20.810	20.737	5,508
2025-11-06	20.760	20.760	20.420	20.630	20.558	6,854
2025-11-05	20.430	20.710	20.430	20.710	20.637	1,927
2025-11-04	20.530	20.630	20.380	20.630	20.558	4,639
2025-11-03	20.860	20.860	20.270	20.580	20.508	2,854
2025-10-31	20.470	20.770	20.470	20.770	20.697	4,684

← NewerPage 4 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.