Adobe CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 22.800 | 22.870 | 22.300 | 22.300 | 22.300 | 8,560 |
| 2024-08-21 | 22.670 | 22.680 | 22.470 | 22.650 | 22.650 | 6,282 |
| 2024-08-20 | 22.700 | 22.700 | 22.450 | 22.590 | 22.590 | 9,649 |
| 2024-08-19 | 21.980 | 22.560 | 21.980 | 22.550 | 22.550 | 17,343 |
| 2024-08-16 | 22.140 | 22.250 | 22.040 | 22.220 | 22.220 | 18,343 |
| 2024-08-15 | 21.860 | 22.310 | 21.860 | 22.230 | 22.230 | 40,196 |
| 2024-08-14 | 21.540 | 21.750 | 21.430 | 21.630 | 21.630 | 6,962 |
| 2024-08-13 | 21.200 | 21.550 | 21.200 | 21.500 | 21.500 | 8,887 |
| 2024-08-12 | 21.400 | 21.400 | 21.170 | 21.300 | 21.300 | 4,699 |
| 2024-08-09 | 21.130 | 21.500 | 21.130 | 21.420 | 21.420 | 7,399 |
| 2024-08-08 | 20.920 | 21.260 | 20.840 | 21.240 | 21.240 | 22,672 |
| 2024-08-07 | 20.840 | 21.260 | 20.560 | 20.590 | 20.590 | 9,591 |
| 2024-08-06 | 20.690 | 20.830 | 20.500 | 20.630 | 20.630 | 15,811 |
| 2024-08-02 | 21.390 | 21.390 | 20.870 | 21.110 | 21.110 | 18,906 |
| 2024-08-01 | 22.000 | 22.500 | 21.700 | 21.900 | 21.900 | 17,368 |
| 2024-07-31 | 21.840 | 22.240 | 21.840 | 22.170 | 22.170 | 19,407 |
| 2024-07-30 | 21.750 | 21.790 | 21.360 | 21.640 | 21.640 | 5,323 |
| 2024-07-29 | 21.980 | 21.980 | 21.480 | 21.600 | 21.600 | 10,403 |
| 2024-07-26 | 21.670 | 21.880 | 21.550 | 21.780 | 21.780 | 3,182 |
| 2024-07-25 | 21.330 | 21.720 | 21.290 | 21.480 | 21.480 | 12,289 |
| 2024-07-24 | 21.640 | 21.810 | 21.300 | 21.300 | 21.300 | 4,840 |
| 2024-07-23 | 22.390 | 22.390 | 21.870 | 21.870 | 21.870 | 15,685 |
| 2024-07-22 | 22.360 | 22.440 | 22.250 | 22.250 | 22.250 | 5,316 |
| 2024-07-19 | 22.430 | 22.430 | 22.050 | 22.100 | 22.100 | 10,716 |
| 2024-07-18 | 22.610 | 22.610 | 22.340 | 22.340 | 22.340 | 11,393 |
| 2024-07-17 | 22.420 | 22.690 | 22.380 | 22.650 | 22.650 | 10,793 |
| 2024-07-16 | 22.790 | 22.850 | 22.600 | 22.770 | 22.770 | 3,473 |
| 2024-07-15 | 22.350 | 22.800 | 22.350 | 22.680 | 22.680 | 10,503 |
| 2024-07-12 | 22.250 | 22.540 | 22.210 | 22.470 | 22.470 | 9,449 |
| 2024-07-11 | 22.880 | 22.940 | 22.390 | 22.390 | 22.390 | 12,491 |
| 2024-07-10 | 22.680 | 22.750 | 22.440 | 22.660 | 22.660 | 12,594 |
| 2024-07-09 | 23.060 | 23.060 | 22.590 | 22.710 | 22.710 | 9,893 |
| 2024-07-08 | 22.900 | 23.120 | 22.650 | 23.120 | 23.120 | 18,753 |
| 2024-07-05 | 22.880 | 23.300 | 22.880 | 23.230 | 23.230 | 39,044 |
| 2024-07-04 | 22.370 | 22.850 | 22.370 | 22.450 | 22.450 | 2,726 |
| 2024-07-03 | 22.780 | 22.900 | 22.340 | 22.490 | 22.490 | 36,896 |
| 2024-07-02 | 22.360 | 22.890 | 22.360 | 22.830 | 22.830 | 31,069 |
| 2024-06-28 | 22.100 | 22.400 | 22.090 | 22.330 | 22.330 | 22,045 |
| 2024-06-27 | 21.510 | 22.020 | 21.460 | 21.960 | 21.960 | 43,650 |
| 2024-06-26 | 21.220 | 21.310 | 21.150 | 21.270 | 21.270 | 17,709 |
| 2024-06-25 | 21.070 | 21.260 | 21.000 | 21.200 | 21.200 | 132,165 |
| 2024-06-24 | 21.440 | 21.470 | 21.040 | 21.040 | 21.040 | 46,926 |
| 2024-06-21 | 21.270 | 21.490 | 21.110 | 21.480 | 21.480 | 43,529 |
| 2024-06-20 | 21.230 | 21.400 | 20.920 | 21.050 | 21.050 | 177,193 |
| 2024-06-19 | 21.300 | 21.310 | 20.720 | 21.240 | 21.240 | 2,576 |
| 2024-06-18 | 20.640 | 21.310 | 20.640 | 20.980 | 20.980 | 27,556 |
| 2024-06-17 | 21.170 | 21.170 | 20.370 | 20.890 | 20.890 | 61,864 |
| 2024-06-14 | 21.250 | 21.350 | 20.960 | 21.090 | 21.090 | 154,723 |
| 2024-06-13 | 18.460 | 18.560 | 18.250 | 18.480 | 18.480 | 58,209 |
| 2024-06-12 | 18.790 | 18.930 | 18.510 | 18.510 | 18.510 | 1,293 |
| 2024-06-11 | 18.460 | 18.620 | 18.340 | 18.620 | 18.620 | 10,372 |
| 2024-06-10 | 18.290 | 18.560 | 18.200 | 18.520 | 18.520 | 29,826 |
| 2024-06-07 | 18.560 | 18.850 | 18.540 | 18.760 | 18.760 | 45,867 |
| 2024-06-06 | 18.470 | 18.820 | 18.390 | 18.440 | 18.440 | 27,402 |
| 2024-06-05 | 18.160 | 18.430 | 18.050 | 18.340 | 18.340 | 31,154 |
| 2024-06-04 | 17.750 | 18.070 | 17.750 | 18.020 | 18.020 | 20,576 |
| 2024-06-03 | 18.050 | 18.050 | 17.600 | 17.650 | 17.650 | 20,315 |
| 2024-05-31 | 17.960 | 17.960 | 17.470 | 17.920 | 17.920 | 52,052 |
| 2024-05-30 | 18.620 | 18.620 | 17.890 | 17.960 | 17.960 | 59,112 |
| 2024-05-29 | 19.050 | 19.400 | 19.050 | 19.240 | 19.240 | 11,967 |
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.