Thermo Fisher CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.090	15.910	15.090	15.870	15.784	14,984
2025-05-09	15.180	15.180	14.820	14.820	14.739	11,031
2025-05-08	15.060	15.320	14.980	15.120	15.038	9,466
2025-05-07	14.920	15.140	14.920	15.070	14.988	5,821
2025-05-06	15.590	15.590	15.000	15.020	14.938	8,513
2025-05-05	15.520	15.600	15.520	15.590	15.505	4,228
2025-05-02	15.800	15.860	15.630	15.630	15.545	11,676
2025-05-01	15.950	15.950	15.380	15.500	15.416	10,724
2025-04-30	15.800	15.820	15.660	15.820	15.734	355,492
2025-04-29	15.570	15.840	15.570	15.790	15.704	6,369
2025-04-28	15.870	15.870	15.410	15.560	15.475	8,430
2025-04-25	15.730	15.750	15.410	15.670	15.585	48,952
2025-04-24	15.940	15.940	15.490	15.760	15.674	10,016
2025-04-23	16.950	16.950	15.920	15.940	15.853	19,970
2025-04-22	15.800	16.040	15.800	16.030	15.943	7,191
2025-04-21	15.850	15.850	15.410	15.590	15.505	4,647
2025-04-17	16.070	16.070	15.760	15.760	15.674	7,788
2025-04-16	16.530	16.530	16.090	16.090	16.002	6,689
2025-04-15	16.500	16.500	16.230	16.270	16.181	4,137
2025-04-14	16.530	16.630	16.420	16.610	16.520	6,789
2025-04-11	15.800	16.180	15.720	16.160	16.072	9,900
2025-04-10	16.170	16.170	15.430	15.970	15.883	2,568
2025-04-09	15.330	16.780	15.330	16.780	16.689	7,020
2025-04-08	16.520	16.520	15.480	15.480	15.396	7,806
2025-04-07	15.820	16.380	15.820	16.140	16.052	16,993
2025-04-04	16.960	16.960	16.230	16.270	16.181	18,579
2025-04-03	17.660	17.940	17.330	17.410	17.315	63,679
2025-04-02	17.910	18.090	17.910	18.090	17.992	3,882
2025-04-01	18.360	18.360	17.850	17.850	17.753	7,231
2025-03-31	18.250	18.490	18.080	18.390	18.290	57,990
2025-03-28	18.690	18.710	18.490	18.490	18.389	9,082
2025-03-27	19.010	19.010	18.950	18.960	18.857	2,561
2025-03-26	19.030	19.030	18.940	19.000	18.897	3,547
2025-03-25	19.190	19.190	19.020	19.030	18.926	4,518
2025-03-24	19.320	19.350	19.160	19.240	19.135	8,907
2025-03-21	18.990	19.160	18.950	19.160	19.056	6,929
2025-03-20	19.330	19.330	19.120	19.150	19.046	61,051
2025-03-19	19.310	19.310	19.050	19.200	19.096	3,037
2025-03-18	19.180	19.310	19.110	19.310	19.205	5,353
2025-03-17	19.220	19.300	19.190	19.250	19.145	5,572
2025-03-14	19.190	19.400	19.150	19.400	19.294	2,670
2025-03-13	18.790	19.030	18.790	18.860	18.742	50,249
2025-03-12	19.070	19.070	19.000	19.010	18.891	4,637
2025-03-11	19.250	19.690	18.980	19.050	18.931	10,457
2025-03-10	19.780	19.800	19.500	19.520	19.398	16,679
2025-03-07	19.330	19.670	19.300	19.660	19.537	16,132
2025-03-06	19.450	19.570	19.430	19.540	19.418	6,302
2025-03-05	18.860	19.450	18.860	19.450	19.329	48,057
2025-03-04	19.400	19.400	19.030	19.160	19.040	20,138
2025-03-03	19.420	19.420	19.370	19.410	19.289	1,900
2025-02-28	19.640	19.640	19.320	19.640	19.517	7,271
2025-02-27	19.440	19.720	19.390	19.440	19.319	6,126
2025-02-26	19.820	20.020	19.700	19.820	19.696	13,387
2025-02-25	20.040	20.040	19.870	20.040	19.915	9,925
2025-02-24	19.740	20.130	19.740	19.880	19.756	4,530
2025-02-21	20.130	20.130	19.740	19.740	19.617	14,735
2025-02-20	19.970	20.100	19.900	19.970	19.845	21,284
2025-02-19	19.750	19.750	19.440	19.750	19.627	84,295
2025-02-18	19.460	19.530	19.350	19.430	19.309	11,615
2025-02-14	19.950	19.950	19.740	19.770	19.647	12,501

← NewerPage 7 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.