Thermo Fisher CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 20.000 | 20.060 | 19.860 | 19.880 | 19.741 | 4,575 |
| 2024-11-13 | 20.020 | 20.300 | 20.020 | 20.230 | 20.089 | 12,523 |
| 2024-11-12 | 20.410 | 20.410 | 20.170 | 20.170 | 20.029 | 50,629 |
| 2024-11-11 | 20.500 | 20.550 | 20.380 | 20.410 | 20.268 | 4,922 |
| 2024-11-08 | 20.640 | 20.680 | 20.550 | 20.630 | 20.486 | 8,449 |
| 2024-11-07 | 20.950 | 20.950 | 20.760 | 20.810 | 20.665 | 8,874 |
| 2024-11-06 | 21.470 | 21.470 | 20.560 | 20.930 | 20.784 | 10,601 |
| 2024-11-05 | 20.880 | 20.960 | 20.840 | 20.960 | 20.814 | 31,840 |
| 2024-11-04 | 20.740 | 20.740 | 20.610 | 20.730 | 20.585 | 2,480 |
| 2024-11-01 | 20.840 | 20.850 | 20.810 | 20.830 | 20.685 | 4,133 |
| 2024-10-31 | 20.500 | 20.580 | 20.460 | 20.460 | 20.317 | 2,469 |
| 2024-10-30 | 20.660 | 20.660 | 20.560 | 20.570 | 20.426 | 4,180 |
| 2024-10-29 | 20.630 | 20.640 | 20.480 | 20.480 | 20.337 | 2,397 |
| 2024-10-28 | 20.910 | 20.910 | 20.600 | 20.650 | 20.506 | 6,021 |
| 2024-10-25 | 20.890 | 20.940 | 20.680 | 20.700 | 20.556 | 8,345 |
| 2024-10-24 | 21.300 | 21.330 | 20.840 | 20.840 | 20.695 | 6,809 |
| 2024-10-23 | 21.490 | 21.570 | 21.260 | 21.570 | 21.419 | 6,661 |
| 2024-10-22 | 21.980 | 21.980 | 21.880 | 21.900 | 21.747 | 1,878 |
| 2024-10-21 | 22.380 | 22.380 | 22.180 | 22.250 | 22.095 | 3,536 |
| 2024-10-18 | 22.420 | 22.490 | 22.420 | 22.470 | 22.313 | 588 |
| 2024-10-17 | 22.370 | 22.380 | 22.330 | 22.330 | 22.174 | 2,019 |
| 2024-10-16 | 22.000 | 22.020 | 21.950 | 21.950 | 21.797 | 1,064 |
| 2024-10-15 | 22.710 | 22.710 | 22.420 | 22.460 | 22.303 | 1,988 |
| 2024-10-11 | 22.390 | 22.390 | 22.290 | 22.330 | 22.174 | 1,718 |
| 2024-10-10 | 22.350 | 22.350 | 22.350 | 22.350 | 22.194 | 0 |
| 2024-10-09 | 22.250 | 22.360 | 22.250 | 22.350 | 22.194 | 1,486 |
| 2024-10-08 | 22.420 | 22.420 | 22.270 | 22.300 | 22.144 | 2,675 |
| 2024-10-07 | 22.390 | 22.390 | 22.390 | 22.390 | 22.234 | 0 |
| 2024-10-04 | 22.400 | 22.400 | 22.340 | 22.390 | 22.234 | 2,268 |
| 2024-10-03 | 22.600 | 22.600 | 22.430 | 22.470 | 22.313 | 615 |
| 2024-10-02 | 22.650 | 22.970 | 22.650 | 22.920 | 22.760 | 5,375 |
| 2024-10-01 | 23.010 | 23.010 | 23.010 | 23.010 | 22.849 | 253 |
| 2024-09-30 | 23.020 | 23.020 | 23.020 | 23.020 | 22.859 | 337 |
| 2024-09-27 | 22.900 | 22.900 | 22.900 | 22.900 | 22.740 | 0 |
| 2024-09-26 | 22.900 | 22.900 | 22.900 | 22.900 | 22.740 | 100 |
| 2024-09-25 | 22.570 | 22.570 | 22.350 | 22.430 | 22.273 | 3,435 |
| 2024-09-24 | 22.910 | 22.910 | 22.810 | 22.810 | 22.651 | 1,111 |
| 2024-09-23 | 22.750 | 22.810 | 22.750 | 22.790 | 22.631 | 903 |
| 2024-09-20 | 22.950 | 23.020 | 22.890 | 22.890 | 22.730 | 609 |
| 2024-09-19 | 22.990 | 23.250 | 22.990 | 23.250 | 23.088 | 751 |
| 2024-09-18 | 22.840 | 22.840 | 22.840 | 22.840 | 22.681 | 0 |
| 2024-09-17 | 23.000 | 23.000 | 22.780 | 22.840 | 22.681 | 1,954 |
| 2024-09-16 | 22.810 | 23.000 | 22.810 | 23.000 | 22.839 | 1,706 |
| 2024-09-13 | 23.010 | 23.010 | 22.750 | 22.880 | 22.720 | 1,960 |
| 2024-09-12 | 23.210 | 23.210 | 22.640 | 22.980 | 22.805 | 6,763 |
| 2024-09-11 | 22.830 | 23.130 | 22.830 | 23.130 | 22.954 | 1,992 |
| 2024-09-10 | 23.380 | 23.380 | 23.190 | 23.370 | 23.192 | 3,152 |
| 2024-09-09 | 23.160 | 23.270 | 23.160 | 23.190 | 23.013 | 857 |
| 2024-09-06 | 22.700 | 22.700 | 22.700 | 22.700 | 22.527 | 0 |
| 2024-09-05 | 22.700 | 22.750 | 22.550 | 22.700 | 22.527 | 1,565 |
| 2024-09-04 | 22.710 | 22.710 | 22.710 | 22.710 | 22.537 | 0 |
| 2024-09-03 | 22.840 | 22.840 | 22.700 | 22.710 | 22.537 | 3,978 |
| 2024-08-30 | 22.750 | 23.050 | 22.670 | 23.050 | 22.874 | 3,865 |
| 2024-08-29 | 22.940 | 23.000 | 22.860 | 22.920 | 22.745 | 747 |
| 2024-08-28 | 22.880 | 23.090 | 22.850 | 22.980 | 22.805 | 5,437 |
| 2024-08-27 | 22.690 | 22.690 | 22.690 | 22.690 | 22.517 | 0 |
| 2024-08-26 | 22.690 | 22.690 | 22.690 | 22.690 | 22.517 | 0 |
| 2024-08-23 | 22.690 | 22.690 | 22.590 | 22.690 | 22.517 | 2,843 |
| 2024-08-22 | 22.910 | 22.910 | 22.540 | 22.610 | 22.438 | 711 |
| 2024-08-21 | 22.990 | 22.990 | 22.830 | 22.830 | 22.656 | 767 |
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.