Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	20.560	20.560	20.290	20.290	20.219	6,509
2025-10-29	20.570	20.750	20.320	20.320	20.249	4,787
2025-10-28	20.740	20.740	20.270	20.310	20.239	3,562
2025-10-27	20.930	20.930	20.540	20.570	20.498	8,419
2025-10-24	20.760	20.980	20.760	20.970	20.897	133,027
2025-10-23	21.000	21.000	20.500	20.810	20.737	5,808
2025-10-22	20.770	20.770	20.180	20.620	20.548	32,286
2025-10-21	20.330	20.410	20.180	20.370	20.299	8,646
2025-10-20	19.750	19.970	19.720	19.850	19.781	11,768
2025-10-17	19.360	19.650	19.360	19.590	19.521	3,707
2025-10-16	19.730	19.800	19.570	19.580	19.511	2,154
2025-10-15	19.210	19.230	19.200	19.210	19.143	1,036
2025-10-14	19.150	19.150	19.150	19.150	19.083	0
2025-10-10	19.500	19.550	19.110	19.150	19.083	11,952
2025-10-09	19.430	19.440	19.380	19.440	19.372	2,102
2025-10-08	19.860	19.860	19.560	19.560	19.492	4,580
2025-10-07	20.000	20.000	19.660	19.670	19.601	3,565
2025-10-06	19.820	19.880	19.680	19.850	19.781	9,252
2025-10-03	19.000	19.900	19.000	19.810	19.741	11,601
2025-10-02	19.640	19.640	19.140	19.140	19.073	61,436
2025-10-01	17.580	19.500	17.580	19.380	19.312	11,698
2025-09-30	16.880	17.710	16.880	17.670	17.608	15,484
2025-09-29	16.840	16.970	16.840	16.930	16.871	4,314
2025-09-26	16.910	16.920	16.890	16.920	16.861	2,929
2025-09-25	16.910	17.050	16.790	16.790	16.731	2,734
2025-09-24	16.980	17.190	16.980	17.140	17.080	3,700
2025-09-23	17.290	17.370	17.150	17.150	17.090	11,891
2025-09-22	17.450	17.560	17.200	17.300	17.239	9,762
2025-09-19	17.660	17.750	17.520	17.530	17.469	28,135
2025-09-18	17.520	17.590	17.470	17.590	17.528	5,127
2025-09-17	17.460	17.600	17.170	17.260	17.200	6,205
2025-09-16	17.330	17.650	17.300	17.650	17.588	3,308
2025-09-15	17.590	17.590	17.240	17.360	17.299	5,327
2025-09-12	17.860	17.860	17.560	17.590	17.513	7,646
2025-09-11	17.720	17.960	17.640	17.930	17.851	4,757
2025-09-10	17.500	17.660	17.380	17.390	17.313	6,924
2025-09-09	17.940	17.940	17.650	17.660	17.582	3,484
2025-09-08	17.650	17.790	17.600	17.790	17.712	5,356
2025-09-05	17.890	18.260	17.890	17.970	17.891	3,676
2025-09-04	17.530	17.890	17.270	17.870	17.791	20,817
2025-09-03	17.760	17.760	17.640	17.730	17.652	1,879
2025-09-02	17.550	17.800	17.550	17.790	17.712	9,668
2025-08-29	18.040	18.040	17.990	18.000	17.921	2,887
2025-08-28	17.730	17.890	17.730	17.890	17.811	2,219
2025-08-27	17.930	17.930	17.720	17.870	17.791	4,163
2025-08-26	17.850	17.890	17.850	17.860	17.781	3,878
2025-08-25	18.230	18.230	17.940	18.000	17.921	9,029
2025-08-22	17.920	18.370	17.920	18.280	18.200	7,113
2025-08-21	17.930	17.940	17.670	17.670	17.592	7,531
2025-08-20	18.120	18.150	18.050	18.100	18.020	9,987
2025-08-19	17.850	18.290	17.850	18.150	18.070	5,409
2025-08-18	18.000	18.000	17.840	17.850	17.771	17,855
2025-08-15	17.940	17.970	17.860	17.900	17.821	8,077
2025-08-14	17.600	17.780	17.600	17.760	17.682	2,320
2025-08-13	17.650	17.820	17.640	17.750	17.672	5,038
2025-08-12	17.000	17.500	17.000	17.500	17.423	3,887
2025-08-11	16.970	16.970	16.910	16.960	16.885	1,327
2025-08-08	16.810	16.890	16.560	16.890	16.816	2,808
2025-08-07	16.700	16.700	16.580	16.640	16.567	6,832
2025-08-06	17.150	17.150	16.350	16.450	16.378	9,843

← NewerPage 5 of 12 · 669 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.