Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	16.990	17.130	16.990	17.080	17.005	7,611
2025-08-01	17.090	17.090	16.530	16.940	16.865	13,471
2025-07-31	17.540	17.720	17.100	17.100	17.025	8,974
2025-07-30	17.810	17.810	17.370	17.470	17.393	22,914
2025-07-29	17.710	17.890	17.650	17.690	17.612	6,218
2025-07-28	17.810	17.830	17.430	17.760	17.682	5,393
2025-07-25	17.530	17.730	17.410	17.560	17.483	14,108
2025-07-24	17.200	17.700	17.100	17.440	17.363	35,862
2025-07-23	17.200	17.790	17.070	17.070	16.995	190,909
2025-07-22	15.110	15.730	15.110	15.710	15.641	19,993
2025-07-21	15.070	15.110	14.850	14.870	14.805	19,825
2025-07-18	15.730	15.730	15.090	15.240	15.173	12,217
2025-07-17	15.070	15.590	15.070	15.590	15.521	9,168
2025-07-16	15.390	15.400	15.200	15.370	15.302	8,399
2025-07-15	15.540	15.590	15.310	15.370	15.302	24,439
2025-07-14	15.990	15.990	15.500	15.610	15.541	18,506
2025-07-11	15.770	16.010	15.770	15.990	15.920	9,930
2025-07-10	15.530	16.000	15.430	15.860	15.790	40,636
2025-07-09	15.590	15.590	15.150	15.450	15.382	14,158
2025-07-08	15.490	15.860	15.420	15.670	15.601	12,553
2025-07-07	15.850	15.850	15.320	15.380	15.312	14,314
2025-07-04	15.970	15.970	15.890	15.920	15.850	3,146
2025-07-03	15.810	15.900	15.670	15.800	15.730	26,700
2025-07-02	15.570	15.760	15.490	15.700	15.631	16,994
2025-06-30	14.970	15.090	14.780	14.940	14.874	16,020
2025-06-27	15.260	15.260	15.000	15.010	14.944	8,185
2025-06-26	15.160	15.240	15.080	15.150	15.083	15,684
2025-06-25	14.950	15.160	14.690	15.110	15.044	14,883
2025-06-24	14.820	14.890	14.730	14.850	14.785	22,684
2025-06-23	14.520	14.720	14.510	14.720	14.655	31,621
2025-06-20	14.400	14.630	14.400	14.630	14.566	6,972
2025-06-19	14.320	14.590	14.220	14.590	14.526	4,151
2025-06-18	14.370	14.560	14.220	14.460	14.396	15,579
2025-06-17	14.730	14.740	14.360	14.370	14.307	50,320
2025-06-16	14.750	14.920	14.690	14.920	14.854	11,986
2025-06-13	15.140	15.140	14.770	14.820	14.755	38,949
2025-06-12	15.320	15.320	15.150	15.290	15.207	9,974
2025-06-11	15.390	15.440	15.250	15.320	15.237	66,587
2025-06-10	15.250	15.420	14.970	15.260	15.177	17,275
2025-06-09	14.840	15.160	14.840	15.050	14.968	13,286
2025-06-06	14.830	14.970	14.760	14.780	14.700	6,052
2025-06-05	14.900	14.900	14.660	14.680	14.600	11,414
2025-06-04	14.930	15.030	14.840	14.870	14.789	9,444
2025-06-03	14.680	14.810	14.520	14.730	14.650	11,420
2025-06-02	14.740	14.740	14.560	14.610	14.531	7,429
2025-05-30	14.750	14.890	14.700	14.830	14.749	11,685
2025-05-29	14.860	14.970	14.810	14.850	14.769	7,422
2025-05-28	14.990	14.990	14.760	14.820	14.740	21,133
2025-05-27	14.960	14.970	14.780	14.860	14.779	87,356
2025-05-26	14.410	14.870	14.370	14.840	14.759	7,297
2025-05-23	14.450	14.610	14.400	14.510	14.431	15,870
2025-05-22	14.580	14.770	14.580	14.750	14.670	70,247
2025-05-21	15.020	15.020	14.650	14.650	14.570	163,101
2025-05-20	15.320	15.320	15.130	15.240	15.157	95,930
2025-05-16	14.840	15.190	14.840	15.190	15.108	5,825
2025-05-15	14.970	14.970	14.430	14.860	14.779	110,543
2025-05-14	15.750	15.750	14.980	14.990	14.909	31,142
2025-05-13	16.010	16.010	15.810	15.820	15.734	10,316
2025-05-12	15.090	15.950	15.090	15.950	15.863	14,984
2025-05-09	15.180	15.180	14.820	14.820	14.740	11,031

← NewerPage 6 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.