Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.940	17.010	16.760	16.830	16.800	574,800
2026-04-23	17.050	17.150	16.440	16.830	16.800	66,100
2026-04-22	19.140	19.140	18.590	18.590	18.557	2,300
2026-04-21	18.900	18.940	18.900	18.940	18.906	500
2026-04-20	18.940	18.940	18.940	18.940	18.906	0
2026-04-17	18.850	19.030	18.850	18.940	18.906	8,000
2026-04-16	18.810	18.810	18.750	18.750	18.717	2,900
2026-04-15	19.010	19.100	19.010	19.090	19.056	1,900
2026-04-14	18.990	19.010	18.950	19.010	18.976	4,400
2026-04-13	17.830	18.480	17.830	18.480	18.447	1,000
2026-04-10	18.110	18.110	17.880	17.880	17.848	4,500
2026-04-09	17.850	18.180	17.810	18.090	18.058	2,400
2026-04-08	18.110	18.170	18.070	18.170	18.138	1,100
2026-04-07	17.460	17.660	17.360	17.650	17.619	1,000
2026-04-06	17.860	17.860	17.370	17.600	17.569	5,300
2026-04-02	17.640	17.900	17.640	17.690	17.658	11,000
2026-04-01	17.860	17.860	17.860	17.860	17.828	300
2026-03-31	17.610	17.790	17.520	17.790	17.758	1,900
2026-03-30	17.370	17.370	17.370	17.370	17.339	200
2026-03-27	17.220	17.220	17.080	17.080	17.050	1,100
2026-03-26	17.820	17.820	17.660	17.660	17.629	4,600
2026-03-25	17.580	17.740	17.580	17.640	17.609	6,300
2026-03-24	17.420	17.880	17.420	17.680	17.648	4,700
2026-03-23	17.340	17.380	17.180	17.250	17.219	4,000
2026-03-20	17.110	17.110	16.990	16.990	16.960	1,000
2026-03-19	16.670	16.940	16.670	16.940	16.910	1,200
2026-03-18	16.920	16.920	16.680	16.680	16.650	2,500
2026-03-17	17.300	17.300	17.030	17.030	17.000	4,200
2026-03-16	17.000	17.100	16.940	16.940	16.910	3,700
2026-03-13	17.000	17.000	16.830	16.830	16.800	1,400
2026-03-12	17.360	17.360	17.180	17.300	17.252	3,200
2026-03-11	18.170	18.170	17.820	17.850	17.801	13,300
2026-03-10	18.420	18.420	18.420	18.420	18.369	0
2026-03-09	18.000	18.150	17.970	18.150	18.100	28,000
2026-03-06	18.240	18.240	18.150	18.150	18.100	1,000
2026-03-05	18.190	18.750	18.190	18.750	18.698	1,600
2026-03-04	18.600	18.630	18.530	18.530	18.479	4,800
2026-03-03	17.960	18.370	17.940	18.320	18.269	74,300
2026-03-02	18.610	18.610	18.250	18.390	18.339	5,000
2026-02-27	18.580	18.790	18.580	18.790	18.738	2,100
2026-02-26	18.750	18.830	18.500	18.830	18.778	1,700
2026-02-25	18.640	18.740	18.500	18.600	18.549	3,000
2026-02-24	18.790	18.870	18.620	18.650	18.598	11,300
2026-02-23	18.460	18.760	18.340	18.650	18.598	3,600
2026-02-20	18.460	18.500	18.400	18.490	18.439	6,000
2026-02-19	18.470	18.640	18.290	18.620	18.569	7,000
2026-02-18	18.070	18.510	18.070	18.510	18.459	44,000
2026-02-17	18.270	18.270	18.070	18.150	18.100	3,000
2026-02-13	18.400	18.430	18.260	18.260	18.210	3,700
2026-02-12	18.860	18.860	18.000	18.480	18.429	4,500
2026-02-11	19.500	19.500	18.950	19.000	18.947	2,200
2026-02-10	19.920	19.920	19.510	19.510	19.456	2,800
2026-02-09	19.780	19.850	19.470	19.850	19.795	1,200
2026-02-06	19.790	19.790	19.700	19.750	19.695	700
2026-02-05	20.570	20.570	19.770	19.770	19.715	1,100
2026-02-04	20.600	20.690	20.390	20.390	20.334	500
2026-02-03	21.100	21.100	20.520	20.600	20.543	5,100
2026-02-02	21.040	21.090	20.820	21.060	21.002	800
2026-01-30	20.930	20.935	20.890	20.935	20.877	3,000
2026-01-29	21.000	21.530	21.000	21.410	21.351	3,300

← NewerPage 3 of 5 · 250 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.