Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	20.400	20.410	20.150	20.160	20.034	23,132
2025-02-10	20.500	20.540	20.180	20.530	20.402	17,426
2025-02-07	21.300	21.300	21.050	21.230	21.098	640
2025-02-06	21.480	21.480	21.140	21.230	21.098	194,672
2025-02-05	21.750	21.910	21.500	21.550	21.416	6,124
2025-02-04	21.740	21.740	21.420	21.570	21.436	2,772
2025-02-03	21.810	22.100	21.810	21.990	21.853	3,979
2025-01-31	22.350	22.400	22.200	22.250	22.111	3,605
2025-01-30	22.100	22.620	22.100	22.510	22.370	1,000
2025-01-29	21.240	21.410	20.990	20.990	20.859	2,300
2025-01-28	22.080	22.080	21.530	21.640	21.505	26,813
2025-01-27	21.560	21.660	21.340	21.620	21.485	22,031
2025-01-24	21.290	21.440	21.290	21.380	21.247	3,821
2025-01-23	21.180	21.310	20.970	21.310	21.177	3,304
2025-01-22	21.300	21.520	21.300	21.400	21.267	2,722
2025-01-21	20.900	21.360	20.890	21.260	21.127	3,866
2025-01-20	20.680	20.680	20.680	20.680	20.551	1,691
2025-01-17	20.840	20.910	20.780	20.810	20.680	2,678
2025-01-16	20.790	20.850	20.790	20.850	20.720	2,411
2025-01-15	20.870	20.930	20.260	20.470	20.342	26,803
2025-01-14	20.760	20.770	20.570	20.720	20.591	124,792
2025-01-13	20.480	20.830	20.480	20.650	20.521	38,923
2025-01-10	20.360	20.360	20.160	20.210	20.084	40,617
2025-01-09	19.850	19.850	19.850	19.850	19.726	200
2025-01-08	20.100	20.310	20.100	20.310	20.183	4,196
2025-01-07	20.230	20.460	20.190	20.300	20.173	4,740
2025-01-06	20.020	20.020	20.020	20.020	19.895	1,500
2025-01-03	19.560	19.920	19.560	19.780	19.657	5,849
2025-01-02	19.340	19.540	19.320	19.430	19.309	2,860
2024-12-31	19.440	19.440	19.260	19.340	19.219	1,939
2024-12-30	19.200	19.390	19.170	19.310	19.190	1,006
2024-12-27	19.590	19.590	19.590	19.590	19.468	0
2024-12-24	19.490	19.620	19.490	19.590	19.468	7,893
2024-12-23	19.430	19.530	19.350	19.530	19.408	2,480
2024-12-20	19.260	19.560	19.260	19.500	19.378	500
2024-12-19	19.260	19.310	18.980	19.210	19.090	7,765
2024-12-18	19.760	19.800	19.270	19.270	19.150	11,969
2024-12-17	19.790	19.790	19.660	19.720	19.597	1,342
2024-12-16	19.850	19.850	19.700	19.750	19.627	3,675
2024-12-13	19.490	19.660	19.290	19.660	19.537	2,955
2024-12-12	19.750	19.780	19.530	19.540	19.404	8,168
2024-12-11	19.920	20.000	19.910	19.930	19.791	3,124
2024-12-10	19.910	20.200	19.910	19.950	19.811	7,786
2024-12-09	19.900	20.060	19.800	20.060	19.920	4,907
2024-12-06	19.360	19.790	19.360	19.750	19.612	10,090
2024-12-05	19.600	19.600	19.300	19.420	19.284	21,836
2024-12-04	19.860	19.900	19.590	19.700	19.563	19,884
2024-12-03	19.770	19.940	19.720	19.940	19.801	30,515
2024-12-02	19.760	19.930	19.720	19.810	19.672	17,808
2024-11-29	19.700	20.000	19.600	19.990	19.850	27,945
2024-11-28	19.710	19.740	19.230	19.740	19.602	13,689
2024-11-27	19.310	19.680	19.310	19.490	19.354	102,329
2024-11-26	19.100	19.160	18.980	19.160	19.026	12,783
2024-11-25	19.120	19.210	19.060	19.190	19.056	5,773
2024-11-22	19.120	19.220	19.000	19.070	18.937	78,824
2024-11-21	19.050	19.240	18.990	19.240	19.106	3,041
2024-11-20	18.990	19.130	18.970	19.090	18.957	9,385
2024-11-19	18.710	19.060	18.620	19.000	18.867	19,039
2024-11-18	19.250	19.250	18.580	18.690	18.560	10,992
2024-11-15	19.670	19.670	19.100	19.100	18.967	19,222

← NewerPage 8 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.