Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.760	24.760	24.470	24.490	24.490	2,700
2026-10-15	24.430	24.920	24.420	24.870	24.870	5,100
2026-10-14	23.910	24.090	23.900	24.020	24.020	6,300
2026-10-13	23.570	23.590	23.570	23.590	23.590	500
2026-10-09	23.380	23.410	23.380	23.410	23.410	1,300
2026-10-08	22.950	23.160	22.660	23.160	23.160	4,300
2026-10-07	23.810	23.810	23.810	23.810	23.810	500
2026-10-06	24.070	24.070	23.400	23.420	23.420	5,000
2026-10-05	23.560	23.980	23.560	23.980	23.980	2,900
2026-10-02	23.150	23.180	23.150	23.180	23.180	1,500
2026-10-01	23.520	23.520	23.520	23.520	23.520	8,900
2026-09-30	24.210	24.210	24.080	24.080	24.080	3,400
2026-09-29	23.980	23.980	23.980	23.980	23.980	200
2026-09-28	24.120	24.120	24.120	24.120	24.120	500
2026-09-25	23.730	23.880	23.730	23.880	23.880	600
2026-09-24	24.230	24.230	23.950	24.210	24.210	700
2026-09-23	23.490	23.820	23.450	23.570	23.570	1,300
2026-09-22	23.540	23.570	23.420	23.420	23.420	8,400
2026-09-21	23.200	23.460	23.200	23.440	23.440	3,800
2026-09-18	23.420	23.420	23.160	23.270	23.270	2,500
2026-09-17	23.300	23.600	23.300	23.600	23.600	200
2026-09-16	23.060	23.060	23.060	23.060	23.060	100
2026-09-15	22.420	22.850	22.420	22.850	22.850	200
2026-09-14	21.740	21.740	21.740	21.740	21.723	200
2026-09-11	19.050	19.050	19.050	19.050	19.035	400
2026-09-10	19.050	19.050	19.050	19.050	19.035	800
2026-09-09	19.050	19.050	19.050	19.050	19.035	1,100
2026-09-08	19.050	19.050	19.050	19.050	19.035	100
2026-09-04	19.050	19.050	19.050	19.050	19.035	0
2026-09-03	19.050	19.050	19.050	19.050	19.035	0
2026-09-02	19.050	19.050	19.050	19.050	19.035	0
2026-09-01	19.050	19.050	19.050	19.050	19.035	0
2026-08-31	19.050	19.050	19.050	19.050	19.035	0
2026-08-28	19.050	19.050	19.050	19.050	19.035	0
2026-08-27	19.050	19.050	19.050	19.050	19.035	0
2026-08-26	19.050	19.050	19.050	19.050	19.035	0
2026-08-25	19.050	19.050	19.050	19.050	19.035	0
2026-08-24	19.050	19.050	19.050	19.050	19.035	0
2026-08-21	19.050	19.050	19.050	19.050	19.035	0
2026-08-20	19.050	19.050	19.050	19.050	19.035	0
2026-08-19	19.050	19.050	19.050	19.050	19.035	0
2026-08-18	19.050	19.050	19.050	19.050	19.035	0
2026-08-17	19.050	19.050	19.050	19.050	19.035	0
2026-08-14	19.050	19.050	19.050	19.050	19.035	0
2026-08-13	19.050	19.050	19.050	19.050	19.035	0
2026-08-12	19.050	19.050	19.050	19.050	19.035	0
2026-08-11	19.050	19.050	19.050	19.050	19.035	0
2026-08-10	19.050	19.050	19.050	19.050	19.035	0
2026-08-07	19.050	19.050	19.050	19.050	19.035	0
2026-08-06	19.050	19.050	19.050	19.050	19.035	0
2026-08-05	19.050	19.050	19.050	19.050	19.035	0
2026-08-04	19.050	19.050	19.050	19.050	19.035	0
2026-07-31	19.050	19.050	19.050	19.050	19.035	0
2026-07-30	19.050	19.050	19.050	19.050	19.035	0
2026-07-29	19.050	19.050	19.050	19.050	19.035	0
2026-07-28	19.050	19.050	19.050	19.050	19.035	0
2026-07-27	19.050	19.050	19.050	19.050	19.035	0
2026-07-24	19.050	19.050	19.050	19.050	19.035	0
2026-07-23	19.050	19.050	19.050	19.050	19.035	0
2026-07-22	19.050	19.050	19.050	19.050	19.035	0

Page 1 of 3 · 124 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.