Find a quote
ELI LILLY CDR (CAD HEDGED)
34.07 Down -0.39 (-1.14 %)
Delayed : 2026/04/02 10:30:46
- Previous close $34.46
- Opening $34.08
- Today High $34.50
- Today Low $33.96
- Price Bid $34.00
- Price Ask $34.00
- 52 Weeks High $41.00
- 52 Weeks Low $31.68
- Size Bid 77
- Size Ask 43
- Volume 10,792
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:30 AM | $34.07 | Down $ -0.03 | $34.07 | $34.07 | 600 |
| 10:20 AM | $34.10 | Down $ -0.09 | $34.10 | $34.10 | 900 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:20 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 10:18 AM | $34.19 | Up $0.06 | $34.19 | $34.18 | 200 |
| 10:18 AM | $34.19 | Up $0.00 | $34.19 | $34.18 | 0 |
| 10:17 AM | $34.13 | Down $ -0.04 | $34.13 | $34.13 | 100 |
| 10:13 AM | $34.17 | Down $ -0.24 | $34.17 | $34.15 | 400 |
| 10:13 AM | $34.17 | Up $0.00 | $34.17 | $34.15 | 0 |
| 10:13 AM | $34.17 | Up $0.00 | $34.17 | $34.15 | 0 |
| 10:13 AM | $34.17 | Up $0.00 | $34.17 | $34.15 | 0 |
| 10:10 AM | $34.41 | Down $ -0.01 | $34.41 | $34.41 | 1,200 |
| 10:10 AM | $34.41 | Up $0.00 | $34.41 | $34.41 | 0 |
| 10:10 AM | $34.41 | Up $0.00 | $34.41 | $34.41 | 0 |
| 10:08 AM | $34.42 | Down $ -0.03 | $34.42 | $34.42 | 100 |
| 10:08 AM | $34.42 | Up $0.00 | $34.42 | $34.42 | 0 |
| 09:58 AM | $34.45 | Down $ -0.05 | $34.45 | $34.45 | 200 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:58 AM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 09:53 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 400 |
| 09:53 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:53 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:53 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:53 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:49 AM | $34.50 | Up $0.28 | $34.50 | $34.50 | 1,400 |
| 09:49 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:49 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:49 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:32 AM | $34.22 | Down $ -0.05 | $34.22 | $34.22 | 300 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:32 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 09:31 AM | $34.27 | Up $0.15 | $34.27 | $34.11 | 900 |
| 09:30 AM | $34.12 | Down $ -0.34 | $34.12 | $33.96 | 3,500 |
| Previous close | $34.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $34.46 | $35.00 | $35.25 | $34.45 | 45,400 |
| 31/03/2026 | $33.20 | $32.95 | $33.23 | $32.95 | 26,200 |
| 30/03/2026 | $31.97 | $32.10 | $32.35 | $31.96 | 11,100 |
| 27/03/2026 | $31.70 | $32.07 | $32.11 | $31.68 | 62,300 |
| 26/03/2026 | $32.46 | $32.60 | $32.66 | $32.40 | 11,400 |
| 25/03/2026 | $33.09 | $33.16 | $33.26 | $32.94 | 20,500 |
| 24/03/2026 | $32.62 | $32.50 | $32.69 | $32.49 | 12,100 |
| 23/03/2026 | $33.02 | $33.26 | $33.29 | $32.90 | 11,100 |
| 20/03/2026 | $32.72 | $33.19 | $33.19 | $32.52 | 7,700 |
| 19/03/2026 | $33.12 | $33.22 | $33.31 | $33.05 | 10,700 |
| 18/03/2026 | $33.11 | $33.20 | $33.39 | $32.96 | 5,500 |
| 17/03/2026 | $33.67 | $33.96 | $33.96 | $33.47 | 28,500 |
| 16/03/2026 | $35.60 | $35.65 | $35.68 | $35.60 | 1,500 |
| 13/03/2026 | $35.57 | $35.71 | $35.87 | $35.54 | 9,800 |
| 12/03/2026 | $35.29 | $35.28 | $35.48 | $35.25 | 6,700 |
| 11/03/2026 | $36.12 | $36.07 | $36.19 | $35.95 | 2,000 |
| 10/03/2026 | $36.21 | $36.34 | $36.39 | $36.13 | 4,700 |
| 09/03/2026 | $36.42 | $36.18 | $36.47 | $35.99 | 14,400 |
| 06/03/2026 | $35.77 | $35.25 | $35.81 | $35.25 | 12,700 |
| 05/03/2026 | $35.56 | $35.18 | $35.56 | $34.98 | 22,100 |
| 04/03/2026 | $36.48 | $36.23 | $36.48 | $36.18 | 7,500 |
| 03/03/2026 | $36.45 | $36.18 | $36.56 | $36.16 | 11,600 |
| 02/03/2026 | $36.84 | $37.51 | $37.51 | $36.68 | 32,900 |
| 27/02/2026 | $38.05 | $37.23 | $38.05 | $37.23 | 24,100 |
| 26/02/2026 | $37.00 | $36.63 | $37.00 | $36.49 | 14,400 |
| 25/02/2026 | $37.31 | $37.75 | $37.75 | $37.25 | 13,900 |
| 24/02/2026 | $37.73 | $38.09 | $38.25 | $37.73 | 2,400 |
| 23/02/2026 | $38.27 | $38.09 | $38.50 | $37.92 | 6,600 |
| 20/02/2026 | $36.53 | $36.52 | $36.74 | $36.52 | 6,700 |
| 19/02/2026 | $37.02 | $36.70 | $37.02 | $36.56 | 6,100 |
Graphs are not available, please refer to the detailed table