ELI LILLY (LLY) BMO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	9.090	9.100	9.090	9.100	9.085	102
2026-04-28	9.650	9.650	9.650	9.650	9.634	0
2026-04-27	9.650	9.650	9.650	9.650	9.634	0
2026-04-24	9.650	9.650	9.650	9.650	9.634	0
2026-04-23	9.650	9.650	9.650	9.650	9.634	0
2026-04-22	9.650	9.650	9.650	9.650	9.634	0
2026-04-21	9.610	9.650	9.610	9.650	9.634	936
2026-04-20	9.870	9.870	9.870	9.870	9.853	0
2026-04-17	9.850	9.870	9.850	9.870	9.853	105
2026-04-16	9.740	9.740	9.650	9.650	9.634	113
2026-04-15	9.840	9.840	9.840	9.840	9.823	0
2026-04-14	9.920	9.920	9.840	9.840	9.823	100
2026-04-13	9.970	9.970	9.910	9.910	9.893	101
2026-04-10	10.200	10.200	10.200	10.200	10.183	0
2026-04-09	10.080	10.200	10.080	10.200	10.183	100
2026-04-08	9.860	9.860	9.860	9.860	9.843	0
2026-04-07	9.860	9.860	9.860	9.860	9.843	0
2026-04-06	9.870	9.870	9.860	9.860	9.843	400
2026-04-02	10.100	10.100	9.980	9.980	9.963	823
2026-04-01	10.240	10.260	9.810	9.810	9.793	771
2026-03-31	9.460	9.460	9.460	9.460	9.444	0
2026-03-30	9.540	9.540	9.460	9.460	9.444	142
2026-03-27	9.500	9.500	9.370	9.370	9.354	202
2026-03-26	9.760	9.760	9.760	9.760	9.743	0
2026-03-25	9.830	9.830	9.760	9.760	9.743	150
2026-03-24	9.740	9.740	9.740	9.740	9.723	0
2026-03-23	9.800	9.800	9.740	9.740	9.723	302
2026-03-20	9.810	9.810	9.650	9.650	9.634	150
2026-03-19	9.850	9.850	9.800	9.800	9.783	100
2026-03-18	10.520	10.520	10.520	10.520	10.502	0
2026-03-17	10.520	10.520	10.520	10.520	10.502	0
2026-03-16	10.520	10.520	10.520	10.520	10.502	0
2026-03-13	10.650	10.650	10.520	10.520	10.502	200
2026-03-12	10.690	10.690	10.690	10.690	10.672	0
2026-03-11	10.690	10.690	10.690	10.690	10.672	0
2026-03-10	10.720	10.720	10.690	10.690	10.672	174
2026-03-09	10.490	10.490	10.490	10.490	10.472	0
2026-03-06	10.490	10.490	10.490	10.490	10.472	0
2026-03-05	10.550	10.550	10.490	10.490	10.472	207
2026-03-04	11.270	11.270	11.270	11.270	11.251	0
2026-03-03	11.270	11.270	11.270	11.270	11.251	0
2026-03-02	11.270	11.270	11.270	11.270	11.251	0
2026-02-27	11.270	11.270	11.270	11.270	11.251	0
2026-02-26	11.270	11.270	11.270	11.270	11.251	0
2026-02-25	11.270	11.270	11.270	11.270	11.251	0
2026-02-24	11.270	11.270	11.270	11.270	11.251	0
2026-02-23	11.190	11.270	11.150	11.270	11.251	500
2026-02-20	10.900	10.900	10.820	10.820	10.802	555
2026-02-19	11.110	11.110	11.110	11.110	11.091	0
2026-02-18	11.110	11.110	11.110	11.110	11.091	0
2026-02-17	11.140	11.140	11.110	11.110	11.091	1,480
2026-02-13	11.150	11.150	11.150	11.150	11.131	0
2026-02-12	11.230	11.230	11.150	11.150	11.113	300
2026-02-11	10.950	10.950	10.870	10.870	10.833	1,950
2026-02-10	11.000	11.000	11.000	11.000	10.963	363
2026-02-09	11.520	11.520	11.210	11.210	11.172	1,752
2026-02-06	10.920	10.920	10.920	10.920	10.883	0
2026-02-05	11.400	11.400	10.900	10.920	10.883	1,101
2026-02-04	11.140	11.140	11.140	11.140	11.103	0
2026-02-03	11.140	11.140	11.140	11.140	11.103	114

← NewerPage 3 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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