Adobe CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 19.110 | 19.260 | 18.910 | 19.260 | 19.260 | 21,462 |
| 2024-05-27 | 19.120 | 19.420 | 19.120 | 19.410 | 19.410 | 835 |
| 2024-05-24 | 19.440 | 19.470 | 19.080 | 19.130 | 19.130 | 11,235 |
| 2024-05-23 | 19.690 | 19.750 | 19.280 | 19.420 | 19.420 | 10,144 |
| 2024-05-22 | 19.460 | 19.490 | 19.320 | 19.460 | 19.460 | 7,331 |
| 2024-05-21 | 19.440 | 19.440 | 19.200 | 19.390 | 19.390 | 9,661 |
| 2024-05-17 | 19.530 | 19.530 | 19.400 | 19.460 | 19.460 | 7,742 |
| 2024-05-16 | 19.580 | 19.580 | 19.390 | 19.450 | 19.450 | 18,052 |
| 2024-05-15 | 19.300 | 19.660 | 19.200 | 19.500 | 19.500 | 15,775 |
| 2024-05-14 | 19.410 | 19.410 | 18.790 | 19.120 | 19.120 | 198,240 |
| 2024-05-13 | 19.640 | 19.710 | 19.410 | 19.450 | 19.450 | 5,504 |
| 2024-05-10 | 19.450 | 19.630 | 19.350 | 19.440 | 19.440 | 5,483 |
| 2024-05-09 | 19.500 | 19.500 | 19.400 | 19.430 | 19.430 | 3,494 |
| 2024-05-08 | 19.700 | 19.950 | 19.630 | 19.660 | 19.660 | 8,591 |
| 2024-05-07 | 19.900 | 19.980 | 19.700 | 19.810 | 19.810 | 15,059 |
| 2024-05-06 | 19.830 | 19.900 | 19.800 | 19.880 | 19.880 | 16,205 |
| 2024-05-03 | 19.410 | 19.570 | 19.340 | 19.570 | 19.570 | 3,584 |
| 2024-05-02 | 19.130 | 19.200 | 18.880 | 19.170 | 19.170 | 11,374 |
| 2024-05-01 | 18.600 | 18.930 | 18.590 | 18.930 | 18.930 | 6,560 |
| 2024-04-30 | 19.050 | 19.050 | 18.660 | 18.660 | 18.660 | 10,956 |
| 2024-04-29 | 19.330 | 19.390 | 18.970 | 19.070 | 19.070 | 28,773 |
| 2024-04-26 | 19.070 | 19.450 | 19.000 | 19.250 | 19.250 | 10,287 |
| 2024-04-25 | 18.940 | 19.100 | 18.780 | 19.080 | 19.080 | 31,051 |
| 2024-04-24 | 19.000 | 19.280 | 19.000 | 19.230 | 19.230 | 21,195 |
| 2024-04-23 | 18.900 | 19.120 | 18.880 | 19.050 | 19.050 | 33,107 |
| 2024-04-22 | 18.990 | 18.990 | 18.630 | 18.810 | 18.810 | 1,150 |
| 2024-04-19 | 19.170 | 19.170 | 18.680 | 18.750 | 18.750 | 45,674 |
| 2024-04-18 | 19.120 | 19.220 | 19.040 | 19.080 | 19.080 | 31,495 |
| 2024-04-17 | 19.260 | 19.320 | 19.070 | 19.150 | 19.150 | 48,525 |
| 2024-04-16 | 18.870 | 19.250 | 18.870 | 19.190 | 19.190 | 14,825 |
| 2024-04-15 | 19.200 | 19.240 | 18.890 | 18.910 | 18.910 | 54,267 |
| 2024-04-12 | 19.380 | 19.380 | 18.900 | 19.110 | 19.110 | 40,420 |
| 2024-04-11 | 19.760 | 19.760 | 19.380 | 19.520 | 19.520 | 91,268 |
| 2024-04-10 | 19.770 | 19.780 | 19.440 | 19.660 | 19.660 | 29,337 |
| 2024-04-09 | 19.580 | 19.870 | 19.520 | 19.860 | 19.860 | 48,468 |
| 2024-04-08 | 19.540 | 19.580 | 19.260 | 19.540 | 19.540 | 30,737 |
| 2024-04-05 | 19.620 | 19.760 | 19.440 | 19.540 | 19.540 | 37,575 |
| 2024-04-04 | 20.220 | 20.270 | 19.630 | 19.650 | 19.650 | 51,836 |
| 2024-04-03 | 20.060 | 20.100 | 19.950 | 20.050 | 20.050 | 308,047 |
| 2024-04-02 | 20.040 | 20.170 | 19.830 | 20.140 | 20.140 | 52,531 |
| 2024-04-01 | 20.370 | 20.410 | 20.150 | 20.250 | 20.250 | 25,908 |
| 2024-03-28 | 20.490 | 20.490 | 20.200 | 20.370 | 20.370 | 70,473 |
| 2024-03-27 | 20.740 | 20.760 | 20.180 | 20.320 | 20.320 | 55,667 |
| 2024-03-26 | 20.500 | 20.680 | 20.340 | 20.480 | 20.480 | 49,994 |
| 2024-03-25 | 20.050 | 20.580 | 20.050 | 20.470 | 20.470 | 56,483 |
| 2024-03-22 | 20.500 | 20.610 | 20.050 | 20.160 | 20.160 | 77,584 |
| 2024-03-21 | 20.900 | 20.920 | 20.420 | 20.630 | 20.630 | 71,569 |
| 2024-03-20 | 21.060 | 21.080 | 20.670 | 20.950 | 20.950 | 53,282 |
| 2024-03-19 | 20.600 | 21.060 | 20.540 | 21.030 | 21.030 | 97,820 |
| 2024-03-18 | 20.070 | 20.790 | 20.030 | 20.710 | 20.710 | 136,459 |
| 2024-03-15 | 20.070 | 20.300 | 19.590 | 19.830 | 19.830 | 308,174 |
| 2024-03-14 | 23.300 | 23.420 | 22.980 | 23.040 | 23.040 | 87,357 |
| 2024-03-13 | 23.300 | 23.600 | 23.160 | 23.160 | 23.160 | 101,677 |
| 2024-03-12 | 22.980 | 23.390 | 22.750 | 23.390 | 23.390 | 44,735 |
| 2024-03-11 | 22.330 | 22.700 | 22.250 | 22.610 | 22.610 | 42,512 |
| 2024-03-08 | 22.480 | 22.570 | 22.240 | 22.260 | 22.260 | 18,745 |
| 2024-03-07 | 22.180 | 22.500 | 21.890 | 22.450 | 22.450 | 30,822 |
| 2024-03-06 | 22.040 | 22.200 | 21.770 | 21.930 | 21.930 | 174,792 |
| 2024-03-05 | 22.770 | 22.770 | 21.790 | 21.970 | 21.970 | 59,424 |
| 2024-03-04 | 23.150 | 23.260 | 22.820 | 22.920 | 22.920 | 29,004 |
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.