Thermo Fisher CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 22.250 | 22.250 | 22.170 | 22.170 | 21.986 | 300 |
| 2024-05-10 | 22.220 | 22.310 | 22.180 | 22.310 | 22.125 | 611 |
| 2024-05-09 | 21.690 | 21.690 | 21.690 | 21.690 | 21.510 | 238 |
| 2024-05-07 | 21.570 | 21.570 | 21.570 | 21.570 | 21.391 | 157 |
| 2024-05-06 | 21.610 | 21.610 | 21.470 | 21.550 | 21.371 | 1,621 |
| 2024-05-03 | 21.630 | 21.670 | 21.550 | 21.550 | 21.371 | 1,504 |
| 2024-05-02 | 21.340 | 21.510 | 21.270 | 21.400 | 21.223 | 1,912 |
| 2024-05-01 | 21.690 | 21.800 | 21.630 | 21.630 | 21.451 | 4,111 |
| 2024-04-30 | 21.490 | 21.490 | 21.490 | 21.490 | 21.312 | 664 |
| 2024-04-29 | 21.620 | 21.620 | 21.620 | 21.620 | 21.441 | 1,560 |
| 2024-04-26 | 21.550 | 21.580 | 21.550 | 21.580 | 21.401 | 3,648 |
| 2024-04-25 | 21.530 | 21.570 | 21.400 | 21.520 | 21.342 | 2,376 |
| 2024-04-24 | 21.470 | 21.710 | 21.470 | 21.710 | 21.530 | 922 |
| 2024-04-23 | 21.260 | 21.640 | 21.230 | 21.640 | 21.461 | 2,891 |
| 2024-04-22 | 20.500 | 20.810 | 20.500 | 20.670 | 20.499 | 140,314 |
| 2024-04-19 | 20.430 | 20.510 | 20.430 | 20.490 | 20.320 | 1,293 |
| 2024-04-18 | 20.310 | 20.400 | 20.310 | 20.370 | 20.201 | 3,647 |
| 2024-04-17 | 20.720 | 20.720 | 20.600 | 20.610 | 20.439 | 38,242 |
| 2024-04-16 | 20.910 | 20.910 | 20.910 | 20.910 | 20.737 | 494 |
| 2024-04-15 | 21.230 | 21.230 | 21.230 | 21.230 | 21.054 | 121 |
| 2024-04-11 | 21.520 | 21.800 | 21.520 | 21.670 | 21.490 | 2,361 |
| 2024-04-10 | 21.630 | 21.630 | 21.590 | 21.590 | 21.411 | 517 |
| 2024-04-09 | 22.120 | 22.160 | 22.010 | 22.160 | 21.976 | 701 |
| 2024-04-08 | 21.800 | 21.800 | 21.800 | 21.800 | 21.619 | 157 |
| 2024-04-05 | 21.530 | 21.840 | 21.530 | 21.840 | 21.659 | 796 |
| 2024-04-04 | 21.810 | 21.810 | 21.690 | 21.690 | 21.510 | 1,225 |
| 2024-04-03 | 21.620 | 21.740 | 21.620 | 21.690 | 21.510 | 4,625 |
| 2024-04-02 | 21.400 | 21.480 | 21.380 | 21.480 | 21.302 | 10,124 |
| 2024-04-01 | 21.660 | 21.760 | 21.580 | 21.760 | 21.580 | 1,839 |
| 2024-03-28 | 21.860 | 21.860 | 21.860 | 21.860 | 21.679 | 650 |
| 2024-03-27 | 21.630 | 21.820 | 21.590 | 21.820 | 21.639 | 1,842 |
| 2024-03-26 | 21.520 | 21.770 | 21.400 | 21.400 | 21.223 | 3,434 |
| 2024-03-25 | 21.900 | 21.900 | 21.530 | 21.530 | 21.351 | 3,708 |
| 2024-03-22 | 21.870 | 21.990 | 21.850 | 21.990 | 21.808 | 1,512 |
| 2024-03-21 | 22.020 | 22.080 | 22.000 | 22.000 | 21.818 | 2,198 |
| 2024-03-20 | 21.770 | 21.780 | 21.770 | 21.780 | 21.599 | 299 |
| 2024-03-19 | 21.880 | 21.980 | 21.880 | 21.980 | 21.798 | 498 |
| 2024-03-18 | 21.910 | 21.920 | 21.870 | 21.920 | 21.738 | 1,702 |
| 2024-03-14 | 22.060 | 22.060 | 21.980 | 22.020 | 21.837 | 734 |
| 2024-03-13 | 22.470 | 22.470 | 22.370 | 22.370 | 22.170 | 1,207 |
| 2024-03-11 | 22.320 | 22.490 | 22.320 | 22.490 | 22.289 | 481 |
| 2024-03-08 | 22.550 | 22.590 | 22.520 | 22.520 | 22.318 | 2,342 |
| 2024-03-07 | 22.430 | 22.530 | 22.410 | 22.530 | 22.328 | 1,261 |
| 2024-03-06 | 22.530 | 22.530 | 22.210 | 22.290 | 22.090 | 3,226 |
| 2024-03-05 | 21.970 | 22.040 | 21.950 | 22.040 | 21.843 | 8,560 |
| 2024-03-04 | 21.770 | 21.920 | 21.670 | 21.910 | 21.714 | 14,932 |
| 2024-03-01 | 21.240 | 21.760 | 21.240 | 21.760 | 21.565 | 4,170 |
| 2024-02-29 | 21.570 | 21.570 | 21.410 | 21.510 | 21.317 | 9,821 |
| 2024-02-28 | 21.400 | 21.580 | 21.330 | 21.580 | 21.387 | 2,140 |
| 2024-02-27 | 21.270 | 21.320 | 21.270 | 21.320 | 21.129 | 2,400 |
| 2024-02-26 | 21.270 | 21.270 | 21.200 | 21.240 | 21.050 | 4,830 |
| 2024-02-23 | 21.250 | 21.320 | 21.200 | 21.310 | 21.119 | 9,823 |
| 2024-02-22 | 20.890 | 21.100 | 20.890 | 21.100 | 20.911 | 9,351 |
| 2024-02-21 | 20.570 | 20.650 | 20.560 | 20.650 | 20.465 | 1,920 |
| 2024-02-20 | 20.700 | 20.700 | 20.640 | 20.650 | 20.465 | 1,059 |
| 2024-02-16 | 20.650 | 20.820 | 20.650 | 20.820 | 20.634 | 1,066 |
| 2024-02-15 | 20.770 | 20.770 | 20.660 | 20.660 | 20.475 | 1,100 |
← NewerPage 11 of 11 · 657 trading days
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.