tiprankstipranks
AbbVie, Inc. CDR (CAD Hedged) (TSE:ABBV)
TSX:ABBV
Canadian Market
ABBV
AbbVie, Inc. CDR (CAD Hedged)
RESEARCH TOOLSreports

AbbVie, Inc. CDR (CAD Hedged) (ABBV) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
30.04
30.04
29.15
29.18
29.18
-2.01%
45,171
4.27
Apr 09, 2026
29.78
29.78
29.78
29.78
29.78
+0.30%
582
0.05
Apr 08, 2026
29.18
29.69
28.73
29.69
29.69
+2.52%
5,527
0.52
Apr 07, 2026
28.52
28.96
28.52
28.96
28.96
+0.03%
2,339
0.22
Apr 06, 2026
29.30
29.30
28.95
28.95
28.95
-1.26%
4,005
0.37
Apr 03, 2026
30.22
30.22
29.20
29.32
29.32
0.00%
0
0.00
Apr 02, 2026
30.22
30.22
29.20
29.32
29.32
-2.72%
3,326
0.31
Apr 01, 2026
30.79
30.79
30.14
30.14
30.14
-1.34%
2,735
0.25
Mar 31, 2026
30.50
30.55
30.34
30.55
30.55
+2.24%
4,451
0.41
Mar 30, 2026
29.94
29.94
29.82
29.88
29.88
+0.23%
1,243
0.12
Mar 27, 2026
29.57
29.81
29.57
29.81
29.81
+0.81%
616
0.06
Mar 26, 2026
29.01
29.66
29.01
29.57
29.57
+2.18%
3,605
0.31
Mar 25, 2026
29.06
29.26
28.94
28.94
28.94
+0.80%
1,088
0.09
Mar 24, 2026
28.81
28.84
28.36
28.71
28.71
-0.31%
4,454
0.39
Mar 23, 2026
29.00
29.00
28.52
28.80
28.80
+0.49%
6,890
0.61
Mar 20, 2026
29.06
29.07
28.52
28.66
28.66
-1.10%
15,839
1.43
Mar 19, 2026
29.48
29.48
28.75
28.98
28.98
-0.92%
3,356
0.30
Mar 18, 2026
29.63
29.84
29.25
29.25
29.25
-5.09%
1,480
0.13
Mar 17, 2026
31.09
31.15
30.79
30.82
30.82
-0.87%
2,438
―
Mar 16, 2026
31.13
31.27
31.04
31.09
31.09
+0.03%
3,573
―
Mar 13, 2026
31.99
32.07
31.08
31.08
31.08
-1.80%
6,618
―
Mar 12, 2026
31.50
31.91
31.49
31.65
31.65
-1.43%
1,574
―
Mar 11, 2026
32.02
32.11
32.02
32.11
32.11
+0.34%
509
―
Mar 10, 2026
32.00
32.00
32.00
32.00
32.00
+0.60%
481
―
Mar 09, 2026
32.11
32.40
31.49
31.81
31.81
-1.67%
1,845
―
Mar 06, 2026
32.11
32.35
31.95
32.35
32.35
-0.83%
968
―
Mar 05, 2026
33.17
33.17
32.18
32.62
32.62
-1.69%
1,774
―
Mar 04, 2026
32.78
33.34
32.78
33.18
33.18
+1.13%
2,951
―
Mar 03, 2026
32.92
33.05
32.54
32.81
32.81
+0.12%
11,235
―
Mar 02, 2026
32.51
33.04
32.51
32.77
32.77
+0.49%
2,591
―
Feb 27, 2026
31.92
32.61
31.80
32.61
32.61
+3.16%
4,867
―
Feb 26, 2026
31.12
31.61
31.12
31.61
31.61
-0.82%
1,983
―
Feb 25, 2026
32.33
32.64
31.87
31.87
31.87
-0.56%
31,405
―
Feb 24, 2026
32.24
32.32
32.00
32.05
32.05
-0.53%
98,522
―
Feb 23, 2026
32.10
32.37
32.05
32.22
32.22
+1.16%
42,983
―
Feb 20, 2026
31.67
31.85
31.67
31.85
31.85
+0.98%
1,064
―
Feb 19, 2026
31.97
31.97
31.54
31.54
31.54
-1.96%
450
―
Feb 18, 2026
32.36
32.36
31.85
32.17
32.17
-1.95%
3,706
―
Feb 17, 2026
32.87
32.87
32.56
32.81
32.81
+0.49%
131,407
―
Feb 16, 2026
32.20
33.00
32.20
32.65
32.65
0.00%
0
―
Feb 13, 2026
32.20
33.00
32.20
32.65
32.65
+1.59%
5,330
―
Feb 12, 2026
32.00
32.14
32.00
32.14
32.14
+3.28%
556
―
Feb 11, 2026
31.00
31.12
30.92
31.12
31.12
+0.26%
2,193
―
Feb 10, 2026
31.63
31.63
31.59
31.59
31.59
+1.77%
297
―
Feb 09, 2026
31.63
31.63
31.04
31.04
31.04
-2.02%
661
―
Feb 06, 2026
30.98
31.70
30.98
31.68
31.68
+2.56%
850
―
Feb 05, 2026
30.38
30.89
30.25
30.89
30.89
+0.98%
16,707
―
Feb 04, 2026
30.25
30.87
29.07
30.59
30.59
-3.71%
166,217
―
Feb 03, 2026
31.85
32.09
31.77
31.77
31.77
-0.06%
792
―
Feb 02, 2026
31.43
32.29
31.43
31.79
31.79
+1.73%
2,452
―
Rows:
50