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	24.570	24.820	24.410	24.520	24.520	13,712
2026-10-15	24.450	24.900	24.020	24.760	24.760	45,400
2026-10-14	23.700	24.240	23.700	23.970	23.970	28,400
2026-10-13	23.720	23.720	23.480	23.650	23.650	5,300
2026-10-09	23.450	23.510	23.300	23.390	23.390	15,500
2026-10-08	23.000	23.200	22.650	23.190	23.190	27,500
2026-10-07	23.850	23.850	23.440	23.440	23.440	3,000
2026-10-06	24.290	24.610	23.350	23.370	23.370	35,000
2026-10-05	23.560	24.070	23.560	24.070	24.070	9,000
2026-10-02	23.150	23.300	23.150	23.300	23.300	10,200
2026-10-01	23.890	23.890	23.210	23.210	23.210	21,400
2026-09-30	24.180	24.300	24.080	24.080	24.080	7,700
2026-09-29	24.150	24.240	24.020	24.220	24.220	8,900
2026-09-28	24.010	24.280	24.010	24.120	24.120	2,800
2026-09-25	24.150	24.150	23.720	23.980	23.980	17,800
2026-09-24	23.800	24.250	23.800	24.170	24.170	4,800
2026-09-23	23.490	23.820	23.410	23.690	23.690	21,100
2026-09-22	23.290	23.590	23.270	23.480	23.480	207,700
2026-09-21	23.140	23.500	23.140	23.500	23.500	18,500
2026-09-18	23.290	23.420	23.120	23.140	23.140	9,500
2026-09-17	23.390	23.640	23.150	23.510	23.510	7,500
2026-09-16	22.880	23.240	22.800	23.100	23.100	7,300
2026-09-15	22.420	22.860	22.400	22.860	22.860	11,700
2026-09-14	21.800	21.900	21.610	21.900	21.883	17,700
2026-09-11	21.740	21.880	21.740	21.800	21.783	9,900
2026-09-10	21.370	21.550	21.320	21.530	21.513	16,000
2026-09-09	21.640	21.700	21.340	21.690	21.673	9,100
2026-09-08	21.500	21.660	21.390	21.550	21.533	19,100
2026-09-04	21.920	21.920	21.920	21.920	21.903	3,000
2026-09-03	22.000	22.060	21.590	22.060	22.043	11,500
2026-09-02	21.870	21.870	21.670	21.670	21.653	9,300
2026-09-01	22.210	22.210	21.390	21.410	21.393	17,200
2026-08-31	22.000	22.120	21.800	22.040	22.023	7,600
2026-08-28	22.300	22.300	22.100	22.170	22.153	900
2026-08-27	22.460	22.680	22.460	22.480	22.463	1,800
2026-08-26	22.520	22.610	22.520	22.610	22.592	900
2026-08-25	22.480	22.480	22.310	22.380	22.363	7,200
2026-08-24	22.260	22.410	22.260	22.410	22.393	3,600
2026-08-21	22.500	22.500	22.260	22.430	22.413	2,200
2026-08-20	21.870	22.590	21.870	22.340	22.323	2,900
2026-08-19	21.860	21.950	21.860	21.950	21.933	500
2026-08-18	20.990	21.080	20.930	21.060	21.044	3,800
2026-08-17	20.980	20.980	20.950	20.950	20.934	600
2026-08-14	21.030	21.200	21.020	21.060	21.044	4,900
2026-08-13	21.400	21.470	21.260	21.260	21.244	4,800
2026-08-12	21.550	21.550	21.460	21.470	21.453	1,000
2026-08-11	21.500	21.620	21.370	21.550	21.533	7,600
2026-08-10	21.250	21.380	21.200	21.380	21.363	1,900
2026-08-07	20.700	21.100	20.700	21.100	21.084	12,100
2026-08-06	20.510	20.600	20.510	20.600	20.584	900
2026-08-05	20.330	20.610	20.320	20.610	20.594	2,500
2026-08-04	20.470	20.470	20.170	20.170	20.154	1,500
2026-07-31	20.260	20.620	20.230	20.500	20.484	4,300
2026-07-30	20.120	20.400	20.120	20.400	20.384	300
2026-07-29	20.560	20.750	20.420	20.600	20.584	1,500
2026-07-28	20.410	20.690	20.380	20.560	20.544	6,700
2026-07-27	20.210	20.210	19.900	19.940	19.925	4,800
2026-07-24	20.380	20.380	19.970	20.260	20.244	1,600
2026-07-23	20.530	20.710	20.350	20.500	20.484	52,100
2026-07-22	18.620	18.800	18.600	18.800	18.785	2,300

Page 1 of 11 · 655 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0170 CAD
2026-06-15	0.0170 CAD
2026-03-13	0.0170 CAD
2025-12-15	0.0156 CAD
2025-09-15	0.0159 CAD
2025-06-13	0.0158 CAD
2025-03-14	0.0153 CAD
2024-12-13	0.0146 CAD
2024-09-13	0.0147 CAD
2024-06-14	0.0144 CAD
2024-03-14	0.0149 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.