Abbvie DRC

ABBV
🏛️ canada →
32.61
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.67 22.67 22.63 22.63 0.0M
2023-12-28 22.76 22.76 22.68 22.71 0.0M
2023-12-27 22.68 22.68 22.65 22.65 0.0M
2023-12-22 22.76 22.76 22.70 22.75 0.0M
2023-12-21 22.30 22.46 22.25 22.46 0.1M
2023-12-20 22.45 22.54 22.21 22.21 0.0M
2023-12-19 22.48 22.61 22.48 22.55 0.0M
2023-12-18 22.43 22.57 22.43 22.52 0.0M
2023-12-15 22.53 22.65 22.53 22.61 0.0M
2023-12-14 22.65 22.74 22.46 22.74 0.0M
2023-12-13 22.54 22.71 22.54 22.67 0.0M
2023-12-12 22.06 22.53 22.06 22.46 0.0M
2023-12-11 22.30 22.33 22.13 22.18 0.0M
2023-12-08 21.88 22.01 21.83 21.95 0.0M
2023-12-07 21.51 21.72 21.51 21.72 0.1M
2023-12-06 21.21 21.58 21.21 21.49 0.0M
2023-12-05 21.15 21.21 21.15 21.20 0.0M
2023-12-04 21.08 21.29 21.08 21.18 0.0M
2023-12-01 21.10 21.10 20.94 21.03 0.0M
2023-11-30 20.43 20.91 20.39 20.89 0.0M
2023-11-29 20.30 20.42 20.30 20.34 0.0M
2023-11-28 20.39 20.39 20.28 20.28 0.0M
2023-11-27 20.32 20.40 20.26 20.35 0.0M
2023-11-24 20.39 20.50 20.22 20.22 0.0M
2023-11-23 20.46 20.46 20.40 20.40 0.0M
2023-11-22 20.37 20.43 20.31 20.31 0.0M
2023-11-21 20.38 20.38 20.34 20.36 0.0M
2023-11-20 20.34 20.34 20.23 20.30 0.0M
2023-11-17 20.21 20.31 20.20 20.31 0.0M
2023-11-16 20.34 20.36 20.17 20.21 0.0M
2023-11-15 20.50 20.50 19.83 19.83 0.0M
2023-11-14 20.37 20.57 20.30 20.31 0.0M
2023-11-13 20.30 20.37 20.24 20.37 0.0M
2023-11-10 20.47 20.47 20.09 20.32 0.0M
2023-11-09 20.25 20.25 20.00 20.24 0.0M
2023-11-08 21.02 21.02 20.85 20.85 0.0M
2023-11-07 20.74 20.84 20.69 20.84 0.0M
2023-11-06 20.73 20.86 20.72 20.72 0.0M
2023-11-03 21.05 21.05 20.71 20.78 0.0M
2023-11-02 20.93 21.07 20.93 21.04 0.0M
2023-11-01 20.96 21.10 20.93 20.93 0.0M
2023-10-31 20.56 20.72 20.56 20.72 0.0M
2023-10-30 20.85 21.15 20.85 21.00 0.0M
2023-10-27 20.15 20.51 20.00 20.31 0.0M
2023-10-26 21.37 21.38 21.32 21.32 0.0M
2023-10-25 21.39 21.51 21.39 21.42 0.0M
2023-10-24 21.38 21.56 21.38 21.56 0.0M
2023-10-23 21.27 21.27 21.27 21.27 0.0M
2023-10-19 21.67 21.67 21.12 21.39 0.0M
2023-10-18 21.88 21.88 21.88 21.88 0.0M
2023-10-17 21.85 21.93 21.82 21.87 0.0M
2023-10-16 21.65 21.74 21.65 21.66 0.0M
2023-10-13 21.79 21.93 21.70 21.70 0.0M
2023-10-12 21.81 21.81 21.69 21.75 0.0M
2023-10-11 22.04 22.04 21.92 21.92 0.0M
2023-10-10 22.03 22.03 21.78 21.78 0.0M
2023-10-06 21.44 21.92 21.44 21.80 0.0M
2023-10-05 21.70 21.72 21.65 21.72 0.0M
2023-10-04 21.70 21.76 21.65 21.69 0.0M
2023-10-03 21.49 21.58 21.44 21.58 0.0M
2023-10-02 21.94 21.94 21.87 21.88 0.0M
2023-09-29 22.30 22.30 21.92 21.92 0.0M
2023-09-28 22.30 22.48 22.30 22.35 0.0M
2023-09-27 22.52 22.55 22.43 22.53 0.0M
2023-09-26 22.59 22.68 22.59 22.68 0.0M
2023-09-25 22.49 22.71 22.49 22.71 0.0M
2023-09-22 22.58 22.58 22.50 22.50 0.0M
2023-09-21 22.68 22.68 22.46 22.55 0.0M
2023-09-20 22.77 22.77 22.61 22.62 0.0M
2023-09-19 22.50 22.63 22.50 22.59 0.0M
2023-09-18 22.45 22.63 22.45 22.63 0.0M
2023-09-15 22.47 22.54 22.37 22.37 0.0M
2023-09-14 22.68 22.68 22.56 22.57 0.0M
2023-09-13 21.99 22.34 21.99 22.27 0.0M
2023-09-12 21.85 22.00 21.85 22.00 0.0M
2023-09-11 21.92 21.92 21.90 21.90 0.0M
2023-09-08 21.95 21.95 21.85 21.88 0.0M
2023-09-07 21.38 21.90 21.38 21.90 0.0M
2023-09-06 21.38 21.44 21.18 21.44 0.0M
2023-09-05 21.91 21.91 21.55 21.57 0.0M
2023-09-01 21.85 21.87 21.80 21.87 0.0M
2023-08-31 21.68 21.70 21.68 21.70 0.0M
2023-08-30 21.82 21.82 21.81 21.81 0.0M
2023-08-29 21.68 21.71 21.65 21.71 0.0M
2023-08-28 21.65 21.70 21.65 21.67 0.0M
2023-08-25 21.63 21.65 21.60 21.60 0.0M
2023-08-23 21.70 21.70 21.57 21.59 0.0M
2023-08-22 21.97 21.97 21.82 21.82 0.0M
2023-08-21 22.06 22.09 21.99 22.09 0.0M
2023-08-18 22.20 22.20 22.10 22.10 0.0M
2023-08-17 22.32 22.32 22.12 22.12 0.0M
2023-08-16 22.58 22.58 22.46 22.46 0.0M
2023-08-15 22.31 22.42 22.31 22.39 0.0M
2023-08-14 22.62 22.62 22.34 22.38 0.0M
2023-08-11 22.41 22.52 22.41 22.42 0.0M
2023-08-10 22.48 22.50 22.29 22.29 0.0M
2023-08-09 22.24 22.39 22.24 22.28 0.0M
2023-08-08 22.09 22.09 21.94 22.06 0.0M
2023-08-04 21.95 21.95 21.70 21.73 0.0M
2023-08-03 21.92 21.96 21.92 21.94 0.0M
2023-08-02 21.99 22.15 21.91 21.98 0.0M
2023-08-01 22.18 22.18 21.82 21.91 0.0M
2023-07-31 22.14 22.14 21.78 21.97 0.0M
2023-07-28 22.30 22.33 22.19 22.26 0.0M
2023-07-27 21.62 22.23 21.54 21.93 0.0M
2023-07-26 20.93 20.93 20.86 20.92 0.0M
2023-07-25 20.91 21.01 20.86 20.89 0.0M
2023-07-24 21.23 21.29 21.08 21.10 0.0M
2023-07-21 20.96 21.25 20.94 21.22 0.0M
2023-07-20 20.37 21.05 20.37 20.97 0.0M
2023-07-19 20.27 20.33 20.22 20.30 0.0M
2023-07-18 20.07 20.28 20.07 20.17 0.0M
2023-07-17 20.07 20.07 19.89 19.89 0.0M
2023-07-14 19.97 20.11 19.92 20.10 0.0M
2023-07-13 19.78 19.78 19.65 19.71 0.0M
2023-07-12 20.02 20.02 19.91 19.92 0.0M
2023-07-11 19.80 19.88 19.80 19.88 0.0M
2023-07-10 20.04 20.04 19.76 19.80 0.0M
2023-07-07 20.16 20.16 20.00 20.00 0.0M
2023-07-06 20.14 20.35 20.14 20.28 0.0M
2023-07-05 19.90 20.33 19.90 20.33 0.0M
2023-07-04 20.20 20.21 20.20 20.21 0.0M
2023-06-30 19.64 20.02 19.64 19.85 0.0M
2023-06-29 19.62 19.71 19.61 19.61 0.0M
2023-06-28 19.50 19.58 19.45 19.52 0.0M
2023-06-27 19.63 19.66 19.55 19.61 0.0M
2023-06-26 19.94 19.94 19.80 19.91 0.0M
2023-06-23 20.23 20.38 20.08 20.08 0.0M
2023-06-22 20.31 20.31 20.31 20.31 0.0M
2023-06-21 20.21 20.21 20.08 20.14 0.0M
2023-06-20 20.35 20.51 20.35 20.51 0.0M
2023-06-19 20.88 20.88 19.99 20.13 0.0M
2023-06-16 20.31 20.40 20.31 20.36 0.0M
2023-06-15 20.15 20.15 20.03 20.03 0.0M
2023-06-14 20.50 20.50 20.10 20.11 0.0M
2023-06-13 20.38 20.42 20.38 20.42 0.0M
2023-06-12 20.54 20.54 20.54 20.54 0.0M
2023-06-09 20.46 20.46 20.40 20.40 0.0M
2023-06-08 20.19 20.31 20.19 20.31 0.0M
2023-06-07 20.11 20.20 20.11 20.19 0.0M
2023-06-06 20.09 20.09 19.89 19.98 0.0M
2023-06-05 20.25 20.34 20.13 20.18 0.0M
2023-06-02 19.80 20.21 19.80 20.20 0.0M
2023-06-01 19.56 19.75 19.49 19.69 0.0M
2023-05-31 20.18 20.43 20.18 20.43 0.0M
2023-05-30 20.04 20.18 20.04 20.13 0.0M
2023-05-29 20.57 20.57 20.56 20.56 0.0M
2023-05-26 20.60 20.61 20.26 20.34 0.0M
2023-05-25 20.70 20.70 20.45 20.57 0.0M
2023-05-24 21.00 21.00 20.85 20.85 0.0M
2023-05-23 21.37 21.37 21.08 21.08 0.0M
2023-05-19 21.49 21.51 21.43 21.44 0.0M
2023-05-18 21.05 21.07 21.05 21.07 0.0M
2023-05-17 21.00 21.14 20.85 21.14 0.0M
2023-05-16 21.50 21.54 21.20 21.20 0.0M
2023-05-15 21.78 21.89 21.53 21.64 0.0M
2023-05-12 23.48 23.48 21.62 21.65 0.0M
2023-05-11 21.65 21.65 21.48 21.62 0.0M
2023-05-10 21.50 21.68 21.47 21.67 0.0M
2023-05-09 21.68 21.93 21.68 21.71 0.0M
2023-05-08 21.94 21.94 21.70 21.77 0.0M
2023-05-05 21.74 22.04 21.74 22.00 0.0M
2023-05-04 21.83 21.83 21.65 21.76 0.0M
2023-05-03 22.30 22.30 21.99 22.10 0.0M
2023-05-02 22.77 23.00 22.42 22.42 0.1M
2023-05-01 22.21 22.85 22.21 22.73 0.0M
2023-04-28 21.88 22.34 21.88 22.33 0.0M
2023-04-27 22.65 22.65 21.86 22.08 0.0M
2023-04-26 23.80 23.97 23.80 23.91 0.0M
2023-04-25 24.39 24.45 24.35 24.36 0.0M
2023-04-24 24.25 24.28 24.24 24.24 0.0M
2023-04-21 24.05 24.05 24.00 24.02 0.0M
2023-04-20 23.83 23.85 23.83 23.85 0.0M
2023-04-19 23.46 23.81 23.46 23.81 0.0M
2023-04-18 23.46 23.59 23.46 23.59 0.0M
2023-04-17 23.83 23.83 23.83 23.83 0.0M
2023-04-14 23.88 23.88 23.87 23.87 0.0M
2023-04-13 23.92 23.93 23.92 23.93 0.0M
2023-04-12 24.04 24.04 23.94 23.94 0.0M
2023-04-11 23.92 24.00 23.88 23.88 0.0M
2023-04-10 23.81 23.86 23.69 23.78 0.0M
2023-04-06 23.81 23.92 23.80 23.85 0.0M
2023-04-05 23.77 23.86 23.74 23.76 0.0M
2023-04-04 23.83 23.89 23.64 23.64 0.0M
2023-04-03 23.57 23.70 23.57 23.68 0.0M
2023-03-31 23.43 23.57 23.43 23.57 0.0M
2023-03-30 23.40 23.41 23.28 23.34 0.0M
2023-03-29 23.40 23.40 23.21 23.21 0.0M
2023-03-28 23.43 23.44 23.36 23.44 0.0M
2023-03-27 23.37 23.37 23.37 23.37 0.0M
2023-03-24 23.25 23.39 23.25 23.39 0.0M
2023-03-23 23.14 23.14 22.91 22.94 0.0M
2023-03-22 23.08 23.08 22.91 22.91 0.0M
2023-03-21 23.16 23.20 23.00 23.20 0.0M
2023-03-20 22.94 23.11 22.94 23.11 0.0M
2023-03-17 22.74 22.74 22.71 22.71 0.0M
2023-03-16 22.83 23.00 22.83 23.00 0.0M
2023-03-15 22.67 22.67 22.67 22.67 0.0M
2023-03-14 22.56 22.62 22.51 22.62 0.0M
2023-03-13 22.62 22.62 22.48 22.48 0.0M
2023-03-10 22.15 22.15 22.00 22.05 0.0M
2023-03-09 22.26 22.26 21.80 21.81 0.0M
2023-03-08 22.67 22.67 22.00 22.14 0.0M
2023-03-07 23.03 23.03 22.53 22.63 0.0M
2023-03-06 23.00 23.02 22.95 22.97 0.0M
2023-03-03 22.86 23.10 22.86 23.10 0.0M
2023-03-02 22.88 22.88 22.88 22.88 0.0M
2023-03-01 22.89 22.89 22.86 22.86 0.0M
2023-02-28 22.68 22.85 22.63 22.74 0.0M
2023-02-27 22.85 22.88 22.80 22.80 0.0M
2023-02-24 22.45 22.62 22.45 22.56 0.0M
2023-02-23 22.44 22.65 22.44 22.54 0.0M
2023-02-22 22.35 22.42 22.29 22.30 0.0M
2023-02-21 22.50 22.51 22.50 22.51 0.0M
2023-02-17 22.09 22.41 22.09 22.39 0.0M
2023-02-16 22.15 22.25 22.08 22.17 0.0M
2023-02-15 22.62 22.62 22.40 22.45 0.0M
2023-02-14 22.80 22.80 22.59 22.61 0.0M
2023-02-13 22.55 22.79 22.55 22.79 0.0M
2023-02-10 22.63 22.63 22.50 22.50 0.0M
2023-02-09 22.25 22.65 22.00 22.00 0.0M
2023-02-08 21.66 21.67 21.42 21.42 0.0M