Adobe CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.500 | 9.500 | 9.300 | 9.300 | 9.300 | 4,500 |
| 2026-10-15 | 9.460 | 9.660 | 9.450 | 9.580 | 9.580 | 22,700 |
| 2026-10-14 | 9.120 | 9.170 | 9.040 | 9.170 | 9.170 | 6,300 |
| 2026-10-13 | 9.100 | 9.150 | 8.980 | 9.030 | 9.030 | 16,500 |
| 2026-10-09 | 9.210 | 9.330 | 9.210 | 9.220 | 9.220 | 11,400 |
| 2026-10-08 | 8.970 | 9.180 | 8.870 | 9.180 | 9.180 | 4,900 |
| 2026-10-07 | 8.760 | 8.890 | 8.670 | 8.870 | 8.870 | 12,100 |
| 2026-10-06 | 9.110 | 9.110 | 9.040 | 9.040 | 9.040 | 2,100 |
| 2026-10-05 | 9.090 | 9.090 | 8.990 | 9.070 | 9.070 | 3,300 |
| 2026-10-02 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 1,800 |
| 2026-10-01 | 9.380 | 9.380 | 9.090 | 9.200 | 9.200 | 8,200 |
| 2026-09-30 | 9.060 | 9.160 | 9.060 | 9.160 | 9.160 | 3,200 |
| 2026-09-29 | 8.830 | 8.830 | 8.780 | 8.810 | 8.810 | 1,800 |
| 2026-09-28 | 8.690 | 8.810 | 8.620 | 8.780 | 8.780 | 3,400 |
| 2026-09-25 | 9.110 | 9.180 | 8.970 | 8.990 | 8.990 | 13,400 |
| 2026-09-24 | 9.250 | 9.250 | 9.050 | 9.050 | 9.050 | 4,400 |
| 2026-09-23 | 9.160 | 9.210 | 9.090 | 9.210 | 9.210 | 9,400 |
| 2026-09-22 | 9.490 | 9.490 | 9.100 | 9.100 | 9.100 | 9,200 |
| 2026-09-21 | 9.470 | 9.530 | 9.400 | 9.530 | 9.530 | 6,200 |
| 2026-09-18 | 9.520 | 9.530 | 9.490 | 9.500 | 9.500 | 3,800 |
| 2026-09-17 | 9.400 | 9.610 | 9.400 | 9.600 | 9.600 | 3,200 |
| 2026-09-16 | 9.620 | 9.680 | 9.570 | 9.570 | 9.570 | 9,800 |
| 2026-09-15 | 9.950 | 10.050 | 9.870 | 9.870 | 9.870 | 3,500 |
| 2026-09-14 | 9.850 | 10.100 | 9.830 | 10.090 | 10.090 | 11,700 |
| 2026-09-11 | 9.400 | 9.710 | 9.270 | 9.680 | 9.680 | 19,100 |
| 2026-09-10 | 9.640 | 9.640 | 9.470 | 9.500 | 9.500 | 5,600 |
| 2026-09-09 | 9.830 | 9.840 | 9.730 | 9.730 | 9.730 | 4,600 |
| 2026-09-08 | 9.980 | 9.980 | 9.740 | 9.820 | 9.820 | 14,900 |
| 2026-09-04 | 10.230 | 10.270 | 10.120 | 10.170 | 10.170 | 30,500 |
| 2026-09-03 | 11.100 | 11.100 | 10.850 | 10.890 | 10.890 | 4,200 |
| 2026-09-02 | 10.870 | 10.870 | 10.680 | 10.690 | 10.690 | 2,600 |
| 2026-09-01 | 11.100 | 11.170 | 10.910 | 10.930 | 10.930 | 4,000 |
| 2026-08-31 | 11.080 | 11.220 | 11.030 | 11.220 | 11.220 | 15,200 |
| 2026-08-28 | 11.190 | 11.200 | 11.150 | 11.150 | 11.150 | 3,400 |
| 2026-08-27 | 10.740 | 11.080 | 10.740 | 11.030 | 11.030 | 14,700 |
| 2026-08-26 | 10.160 | 10.480 | 10.160 | 10.460 | 10.460 | 13,200 |
| 2026-08-25 | 10.390 | 10.530 | 10.330 | 10.470 | 10.470 | 5,700 |
| 2026-08-24 | 10.590 | 10.650 | 10.510 | 10.570 | 10.570 | 6,900 |
| 2026-08-21 | 10.400 | 10.580 | 10.400 | 10.550 | 10.550 | 14,200 |
| 2026-08-20 | 10.370 | 10.470 | 10.320 | 10.420 | 10.420 | 38,400 |
| 2026-08-19 | 10.080 | 10.510 | 10.080 | 10.410 | 10.410 | 11,300 |
| 2026-08-18 | 9.920 | 10.210 | 9.920 | 10.080 | 10.080 | 12,100 |
| 2026-08-17 | 9.910 | 9.910 | 9.610 | 9.610 | 9.610 | 500 |
| 2026-08-14 | 10.330 | 10.330 | 10.060 | 10.110 | 10.110 | 1,400 |
| 2026-08-13 | 9.960 | 10.390 | 9.790 | 10.390 | 10.390 | 14,600 |
| 2026-08-12 | 9.960 | 9.960 | 9.800 | 9.880 | 9.880 | 3,900 |
| 2026-08-11 | 10.350 | 10.350 | 10.070 | 10.070 | 10.070 | 11,900 |
| 2026-08-10 | 10.170 | 10.430 | 10.150 | 10.420 | 10.420 | 12,700 |
| 2026-08-07 | 10.090 | 10.310 | 10.050 | 10.120 | 10.120 | 21,900 |
| 2026-08-06 | 9.700 | 9.950 | 9.640 | 9.930 | 9.930 | 8,600 |
| 2026-08-05 | 9.890 | 9.960 | 9.790 | 9.920 | 9.920 | 10,000 |
| 2026-08-04 | 9.650 | 9.880 | 9.620 | 9.850 | 9.850 | 7,800 |
| 2026-07-31 | 9.350 | 9.580 | 9.290 | 9.580 | 9.580 | 7,300 |
| 2026-07-30 | 9.670 | 9.670 | 9.390 | 9.480 | 9.480 | 6,800 |
| 2026-07-29 | 9.610 | 10.150 | 9.550 | 10.060 | 10.060 | 64,400 |
| 2026-07-28 | 9.280 | 9.700 | 9.280 | 9.530 | 9.530 | 19,400 |
| 2026-07-27 | 8.850 | 9.250 | 8.850 | 9.090 | 9.090 | 19,600 |
| 2026-07-24 | 8.300 | 8.670 | 8.300 | 8.650 | 8.650 | 9,300 |
| 2026-07-23 | 8.380 | 8.380 | 8.100 | 8.130 | 8.130 | 8,300 |
| 2026-07-22 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 5,800 |
Page 1 of 13 · 773 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.