Eli Lilly CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	35.800	35.820	35.350	35.630	35.138	22,600
2024-08-27	35.500	36.390	35.500	35.790	35.296	39,623
2024-08-26	35.680	35.770	35.370	35.620	35.129	20,175
2024-08-23	35.970	35.970	35.320	35.650	35.158	32,123
2024-08-22	35.790	36.420	35.570	35.750	35.257	56,552
2024-08-21	35.950	35.950	35.220	35.690	35.198	45,167
2024-08-20	35.080	36.200	35.000	35.630	35.138	95,125
2024-08-19	34.500	34.580	34.430	34.550	34.073	32,570
2024-08-16	34.580	35.070	34.480	34.540	34.063	40,925
2024-08-15	35.180	35.180	34.560	34.850	34.369	46,006
2024-08-14	34.270	35.000	33.940	34.970	34.440	40,029
2024-08-13	33.570	34.280	33.430	34.100	33.583	38,865
2024-08-12	33.870	33.890	33.110	33.110	32.608	39,221
2024-08-09	32.050	33.980	32.050	33.440	32.933	86,341
2024-08-08	32.640	32.880	30.990	31.620	31.141	105,296
2024-08-07	29.220	29.470	28.630	28.940	28.502	86,003
2024-08-06	29.600	30.220	29.450	29.810	29.358	77,059
2024-08-02	30.450	30.600	29.550	30.170	29.713	193,921
2024-08-01	31.330	31.510	30.800	31.190	30.717	59,547
2024-07-31	29.960	30.360	29.740	30.170	29.713	27,582
2024-07-30	30.690	30.800	29.100	29.650	29.201	62,357
2024-07-29	30.340	30.900	30.180	30.310	29.851	103,504
2024-07-26	30.500	30.790	30.060	30.130	29.674	102,482
2024-07-25	31.520	31.830	30.290	30.870	30.402	246,970
2024-07-24	32.810	32.860	32.130	32.330	31.840	28,655
2024-07-23	32.750	33.270	32.450	33.000	32.500	47,140
2024-07-22	32.340	32.760	32.200	32.490	31.998	85,518
2024-07-19	32.400	33.000	32.050	32.230	31.742	55,690
2024-07-18	34.000	34.110	31.380	31.860	31.377	154,931
2024-07-17	34.320	34.590	33.880	34.050	33.534	66,473
2024-07-16	35.860	35.890	35.290	35.390	34.854	19,555
2024-07-15	35.810	36.250	35.650	35.710	35.169	31,201
2024-07-12	35.260	35.680	35.160	35.670	35.130	27,038
2024-07-11	35.270	35.340	34.500	35.160	34.627	33,151
2024-07-10	35.310	35.500	35.090	35.350	34.814	38,441
2024-07-09	34.950	35.090	34.650	35.090	34.558	42,373
2024-07-08	34.560	34.820	34.280	34.460	33.938	29,302
2024-07-05	33.700	34.410	33.700	34.330	33.810	29,096
2024-07-04	33.990	33.990	33.480	33.880	33.367	7,606
2024-07-03	34.270	34.430	33.230	33.370	32.864	88,464
2024-07-02	33.920	34.300	33.010	34.140	33.623	98,788
2024-06-28	34.300	34.360	34.010	34.010	33.495	59,573
2024-06-27	34.060	34.160	33.880	34.160	33.642	21,098
2024-06-26	34.030	34.050	33.750	33.900	33.386	20,132
2024-06-25	33.650	34.120	33.550	34.020	33.505	36,965
2024-06-24	33.280	33.960	33.200	33.500	32.992	47,374
2024-06-21	33.300	33.410	33.060	33.280	32.776	94,924
2024-06-20	33.440	33.980	32.780	33.280	32.776	54,961
2024-06-19	34.000	34.000	33.200	33.330	32.825	8,803
2024-06-18	33.490	33.560	33.240	33.450	32.943	44,945
2024-06-17	33.120	33.440	33.010	33.220	32.717	173,982
2024-06-14	33.190	33.240	32.970	33.080	32.579	43,470
2024-06-13	32.710	33.310	32.420	33.310	32.805	115,695
2024-06-12	32.870	32.870	32.130	32.630	32.136	12,118
2024-06-11	33.280	33.280	32.130	32.610	32.116	42,239
2024-06-10	32.210	32.740	31.950	32.570	32.077	38,427
2024-06-07	31.530	32.220	31.530	31.980	31.496	30,333
2024-06-06	31.430	31.830	31.350	31.480	31.003	28,880
2024-06-05	31.550	31.550	30.770	31.280	30.806	36,821
2024-06-04	31.480	31.480	31.080	31.330	30.855	74,828

← NewerPage 10 of 13 · 778 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0609 CAD
2026-05-15	0.0628 CAD
2026-02-13	0.0621 CAD
2025-11-14	0.0537 CAD
2025-08-15	0.0547 CAD
2025-05-16	0.0550 CAD
2025-02-14	0.0559 CAD
2024-11-15	0.0486 CAD
2024-08-15	0.0480 CAD
2024-05-15	0.0486 CAD
2024-02-14	0.0485 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.