Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.000	21.530	21.000	21.410	21.351	3,300
2026-01-28	22.370	22.370	22.090	22.170	22.109	1,800
2026-01-27	22.820	22.820	22.820	22.820	22.757	200
2026-01-26	22.670	22.850	22.670	22.850	22.787	2,900
2026-01-23	23.170	23.170	22.610	22.610	22.547	3,200
2026-01-22	23.100	23.300	23.060	23.060	22.996	3,400
2026-01-21	22.800	23.100	22.800	23.100	23.036	2,400
2026-01-20	22.110	22.440	22.110	22.440	22.378	3,700
2026-01-19	22.050	22.050	21.910	21.910	21.849	1,100
2026-01-16	22.740	22.740	22.450	22.460	22.398	6,700
2026-01-15	22.570	22.820	22.450	22.640	22.577	1,000
2026-01-14	22.090	22.520	22.090	22.520	22.458	1,300
2026-01-13	22.290	22.290	22.290	22.290	22.228	0
2026-01-12	22.310	22.310	22.090	22.090	22.029	2,400
2026-01-09	21.970	21.970	21.970	21.970	21.909	0
2026-01-08	22.370	22.370	22.370	22.370	22.308	0
2026-01-07	22.500	22.550	22.350	22.350	22.288	2,400
2026-01-06	22.740	22.740	22.370	22.580	22.518	4,600
2026-01-05	21.440	22.140	21.440	22.140	22.079	3,200
2026-01-02	21.100	21.250	21.100	21.250	21.191	1,200
2025-12-31	21.140	21.140	21.140	21.140	21.082	0
2025-12-30	21.070	21.140	21.070	21.140	21.082	4,800
2025-12-29	20.990	20.990	20.990	20.990	20.932	0
2025-12-24	21.050	21.050	21.050	21.050	20.992	0
2025-12-23	20.910	21.050	20.880	21.050	20.992	2,200
2025-12-22	20.910	20.910	20.910	20.910	20.852	300
2025-12-19	20.580	20.580	20.580	20.580	20.523	435
2025-12-18	20.630	20.630	20.230	20.410	20.354	5,764
2025-12-17	20.910	20.910	20.440	20.440	20.384	4,815
2025-12-16	20.540	20.640	20.540	20.640	20.583	592
2025-12-15	20.760	20.860	20.630	20.830	20.772	2,495
2025-12-12	21.130	21.130	20.750	20.750	20.677	7,933
2025-12-11	20.870	21.020	20.860	21.020	20.946	5,036
2025-12-10	20.660	20.780	20.550	20.780	20.707	2,970
2025-12-09	20.710	20.710	20.460	20.460	20.388	1,892
2025-12-08	21.100	21.100	20.600	20.600	20.528	6,445
2025-12-05	20.930	20.930	20.740	20.760	20.687	7,600
2025-12-04	21.400	21.400	20.410	20.910	20.837	5,864
2025-12-03	21.310	21.310	21.090	21.090	21.016	2,161
2025-12-02	21.130	21.140	21.130	21.140	21.066	1,703
2025-12-01	21.660	21.660	21.220	21.280	21.205	4,236
2025-11-28	21.490	21.550	21.400	21.550	21.474	10,683
2025-11-27	21.840	21.860	21.840	21.860	21.783	750
2025-11-26	21.730	21.730	21.500	21.590	21.514	11,578
2025-11-25	21.500	21.860	21.500	21.740	21.664	4,056
2025-11-24	21.500	21.500	21.300	21.300	21.225	2,120
2025-11-21	21.260	21.350	21.240	21.330	21.255	6,806
2025-11-20	21.030	21.040	20.740	20.840	20.767	10,329
2025-11-19	20.740	20.880	20.710	20.880	20.807	7,857
2025-11-18	20.150	20.990	20.150	20.970	20.896	11,748
2025-11-17	20.970	21.030	20.640	20.660	20.587	13,112
2025-11-14	20.980	21.200	20.980	21.120	21.046	2,883
2025-11-13	21.500	21.670	21.200	21.200	21.126	4,731
2025-11-12	21.160	21.470	21.160	21.440	21.365	13,584
2025-11-11	21.110	21.320	21.100	21.320	21.245	6,858
2025-11-10	20.870	21.010	20.870	21.010	20.936	2,027
2025-11-07	20.780	20.970	20.660	20.810	20.737	5,508
2025-11-06	20.760	20.760	20.420	20.630	20.558	6,854
2025-11-05	20.430	20.710	20.430	20.710	20.637	1,927
2025-11-04	20.530	20.610	20.380	20.590	20.518	4,639

← NewerPage 4 of 11 · 656 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.