Adobe CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 22.780 | 23.120 | 22.670 | 23.060 | 23.060 | 45,127 |
| 2024-02-29 | 22.450 | 22.670 | 22.380 | 22.630 | 22.630 | 50,152 |
| 2024-02-28 | 22.330 | 22.480 | 22.200 | 22.260 | 22.260 | 16,335 |
| 2024-02-27 | 22.500 | 22.560 | 22.150 | 22.320 | 22.320 | 52,930 |
| 2024-02-26 | 22.550 | 23.030 | 22.500 | 22.620 | 22.620 | 123,715 |
| 2024-02-23 | 21.860 | 22.490 | 21.860 | 22.370 | 22.370 | 97,227 |
| 2024-02-22 | 22.410 | 22.410 | 21.630 | 21.710 | 21.710 | 104,662 |
| 2024-02-21 | 21.700 | 21.890 | 21.420 | 21.740 | 21.740 | 73,693 |
| 2024-02-20 | 21.490 | 22.000 | 21.420 | 21.870 | 21.870 | 171,301 |
| 2024-02-16 | 23.870 | 23.870 | 22.100 | 22.110 | 22.110 | 162,833 |
| 2024-02-15 | 24.440 | 24.440 | 23.840 | 23.850 | 23.850 | 77,695 |
| 2024-02-14 | 24.540 | 24.540 | 24.330 | 24.440 | 24.440 | 16,854 |
| 2024-02-13 | 24.050 | 24.490 | 23.900 | 24.320 | 24.320 | 28,010 |
| 2024-02-12 | 25.390 | 25.390 | 24.720 | 24.720 | 24.720 | 37,808 |
| 2024-02-09 | 25.060 | 25.370 | 24.920 | 25.340 | 25.340 | 42,641 |
| 2024-02-08 | 24.910 | 25.090 | 24.750 | 24.880 | 24.880 | 17,574 |
| 2024-02-07 | 24.770 | 25.060 | 24.700 | 24.910 | 24.910 | 27,771 |
| 2024-02-06 | 25.350 | 25.350 | 24.460 | 24.490 | 24.490 | 30,956 |
| 2024-02-05 | 25.540 | 25.540 | 25.250 | 25.510 | 25.510 | 14,676 |
| 2024-02-02 | 25.110 | 25.790 | 25.110 | 25.690 | 25.690 | 17,160 |
| 2024-02-01 | 25.070 | 25.390 | 25.010 | 25.340 | 25.340 | 14,740 |
| 2024-01-31 | 24.920 | 25.130 | 24.800 | 24.960 | 24.960 | 23,034 |
| 2024-01-30 | 25.440 | 25.440 | 25.080 | 25.410 | 25.410 | 14,933 |
| 2024-01-29 | 25.490 | 25.660 | 25.300 | 25.490 | 25.490 | 24,383 |
| 2024-01-26 | 25.170 | 25.170 | 24.790 | 24.810 | 24.810 | 8,735 |
| 2024-01-25 | 24.950 | 25.320 | 24.950 | 25.160 | 25.160 | 12,669 |
| 2024-01-24 | 24.380 | 24.900 | 24.380 | 24.510 | 24.510 | 20,492 |
| 2024-01-23 | 24.420 | 24.420 | 24.000 | 24.150 | 24.150 | 30,888 |
| 2024-01-22 | 25.000 | 25.000 | 24.400 | 24.400 | 24.400 | 341,631 |
| 2024-01-19 | 23.980 | 24.710 | 23.970 | 24.710 | 24.710 | 37,222 |
| 2024-01-18 | 23.850 | 24.020 | 23.540 | 24.020 | 24.020 | 7,691 |
| 2024-01-17 | 23.760 | 24.140 | 23.520 | 24.090 | 24.090 | 32,104 |
| 2024-01-16 | 24.000 | 24.180 | 23.780 | 24.180 | 24.180 | 39,877 |
| 2024-01-15 | 23.730 | 24.400 | 23.730 | 23.960 | 23.960 | 2,392 |
| 2024-01-12 | 24.170 | 24.220 | 24.000 | 24.140 | 24.140 | 72,499 |
| 2024-01-11 | 24.070 | 24.190 | 23.700 | 24.190 | 24.190 | 7,451 |
| 2024-01-10 | 23.800 | 23.980 | 23.680 | 23.910 | 23.910 | 8,032 |
| 2024-01-09 | 23.310 | 23.770 | 23.310 | 23.720 | 23.720 | 112,506 |
| 2024-01-08 | 23.040 | 23.500 | 22.970 | 23.500 | 23.500 | 7,798 |
| 2024-01-05 | 22.750 | 23.000 | 22.750 | 22.850 | 22.850 | 4,146 |
| 2024-01-04 | 23.050 | 23.170 | 22.900 | 22.900 | 22.900 | 8,612 |
| 2024-01-03 | 23.070 | 23.280 | 23.060 | 23.100 | 23.100 | 16,612 |
| 2024-01-02 | 23.830 | 23.830 | 23.350 | 23.500 | 23.500 | 6,694 |
| 2023-12-29 | 24.150 | 24.250 | 23.980 | 24.150 | 24.150 | 7,094 |
| 2023-12-28 | 24.050 | 24.150 | 24.040 | 24.110 | 24.110 | 3,623 |
| 2023-12-27 | 24.250 | 24.250 | 24.030 | 24.130 | 24.130 | 5,147 |
| 2023-12-22 | 24.250 | 24.380 | 24.120 | 24.250 | 24.250 | 20,814 |
| 2023-12-21 | 24.450 | 24.460 | 24.100 | 24.380 | 24.380 | 7,575 |
| 2023-12-20 | 24.640 | 24.650 | 24.100 | 24.150 | 24.150 | 22,596 |
| 2023-12-19 | 24.280 | 24.700 | 24.280 | 24.490 | 24.490 | 9,433 |
| 2023-12-18 | 24.050 | 24.350 | 23.770 | 24.230 | 24.230 | 20,446 |
| 2023-12-15 | 23.440 | 23.900 | 23.440 | 23.700 | 23.700 | 17,358 |
| 2023-12-14 | 24.050 | 24.050 | 23.400 | 23.700 | 23.700 | 36,211 |
| 2023-12-13 | 25.510 | 25.510 | 25.050 | 25.290 | 25.290 | 17,015 |
| 2023-12-12 | 25.400 | 25.650 | 25.370 | 25.650 | 25.650 | 3,107 |
| 2023-12-11 | 25.070 | 25.380 | 25.050 | 25.320 | 25.320 | 6,742 |
| 2023-12-08 | 24.550 | 24.710 | 24.330 | 24.710 | 24.710 | 3,984 |
| 2023-12-07 | 24.440 | 24.630 | 24.360 | 24.620 | 24.620 | 3,333 |
| 2023-12-06 | 24.590 | 24.590 | 24.050 | 24.080 | 24.080 | 2,284 |
| 2023-12-05 | 24.130 | 24.390 | 23.940 | 24.390 | 24.390 | 14,829 |
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.