Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.100	18.650	18.100	18.650	18.636	2,900
2026-07-20	19.050	19.050	18.740	18.810	18.795	2,700
2026-07-17	19.110	19.110	19.050	19.050	19.035	3,100
2026-07-16	19.400	19.400	19.190	19.350	19.335	1,000
2026-07-15	19.250	19.250	19.100	19.140	19.125	900
2026-07-14	18.990	19.200	18.990	19.180	19.165	700
2026-07-13	18.950	19.130	18.900	18.900	18.885	3,100
2026-07-10	18.850	18.990	18.730	18.800	18.785	2,700
2026-07-09	18.290	18.750	18.290	18.750	18.735	9,800
2026-07-08	18.270	18.340	18.180	18.210	18.196	72,000
2026-07-07	18.770	18.770	18.360	18.450	18.436	71,100
2026-07-06	18.360	18.360	18.360	18.360	18.346	0
2026-07-03	19.130	19.410	18.360	18.360	18.346	2,100
2026-07-02	18.160	18.890	18.160	18.660	18.646	4,500
2026-06-30	18.120	18.120	17.950	17.950	17.936	2,500
2026-06-29	18.050	18.080	18.040	18.080	18.066	1,600
2026-06-26	18.290	18.360	18.040	18.360	18.346	2,600
2026-06-25	17.780	18.330	17.780	18.200	18.186	6,400
2026-06-24	17.180	17.600	17.180	17.600	17.586	21,300
2026-06-23	16.560	16.810	16.560	16.800	16.787	8,300
2026-06-22	16.750	16.750	16.610	16.610	16.597	600
2026-06-19	17.100	17.100	16.430	16.820	16.807	1,800
2026-06-18	16.570	16.720	16.570	16.720	16.707	1,300
2026-06-17	16.800	16.930	16.500	16.540	16.527	800
2026-06-16	17.010	17.130	16.930	16.970	16.957	9,300
2026-06-15	16.920	17.000	16.900	16.940	16.927	22,000
2026-06-12	16.970	16.970	16.760	16.830	16.800	12,700
2026-06-11	17.260	17.260	16.800	17.100	17.070	10,000
2026-06-10	17.450	17.450	17.330	17.330	17.299	300
2026-06-09	17.340	17.710	17.340	17.710	17.678	19,700
2026-06-08	16.960	16.990	16.910	16.980	16.950	12,700
2026-06-05	17.050	17.050	16.850	16.920	16.890	1,000
2026-06-04	17.310	17.510	17.220	17.270	17.239	14,400
2026-06-03	17.280	17.280	16.950	17.060	17.030	19,300
2026-06-02	17.770	17.770	17.150	17.250	17.219	3,400
2026-06-01	17.720	17.770	17.370	17.700	17.668	4,700
2026-05-29	17.330	17.840	17.300	17.690	17.658	3,400
2026-05-28	16.560	17.560	16.560	17.490	17.459	7,500
2026-05-27	16.160	16.340	16.160	16.340	16.311	5,800
2026-05-26	16.250	16.250	15.970	16.120	16.091	9,100
2026-05-25	16.410	16.570	16.090	16.570	16.540	3,700
2026-05-22	16.050	16.220	15.990	16.090	16.061	30,200
2026-05-21	16.030	16.230	16.030	16.170	16.141	7,900
2026-05-20	16.110	16.230	15.910	16.230	16.201	16,400
2026-05-19	15.910	16.310	15.840	16.120	16.091	16,100
2026-05-15	16.100	16.100	15.740	15.740	15.712	7,500
2026-05-14	16.160	16.500	16.160	16.160	16.131	10,300
2026-05-13	16.490	16.490	16.000	16.110	16.081	4,800
2026-05-12	16.380	16.620	16.380	16.490	16.461	15,200
2026-05-11	16.600	16.680	16.110	16.160	16.131	15,100
2026-05-08	16.750	16.820	16.430	16.680	16.650	13,700
2026-05-07	16.940	17.160	16.870	17.020	16.990	6,100
2026-05-06	16.810	17.090	16.810	17.080	17.050	4,500
2026-05-05	16.870	17.040	16.700	16.780	16.750	6,400
2026-05-04	16.750	16.750	16.610	16.650	16.620	1,900
2026-05-01	17.310	17.310	16.850	16.850	16.820	3,000
2026-04-30	17.070	17.240	17.050	17.240	17.209	6,500
2026-04-29	16.900	17.080	16.680	16.780	16.750	3,300
2026-04-28	16.800	17.000	16.730	16.940	16.910	14,300
2026-04-27	16.820	16.900	16.800	16.840	16.810	1,600

← NewerPage 2 of 3 · 125 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.