Adobe CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	24.480	24.580	24.140	24.460	24.460	7,864
2023-12-01	24.680	24.820	24.520	24.760	24.760	5,362
2023-11-30	25.150	25.160	24.500	24.700	24.700	6,654
2023-11-29	25.300	25.300	24.930	24.930	24.930	3,388
2023-11-28	24.990	25.250	24.990	25.210	25.210	3,471
2023-11-27	25.060	25.320	24.840	25.050	25.050	9,893
2023-11-24	25.060	25.230	24.880	24.880	24.880	7,944
2023-11-23	27.600	27.600	25.500	26.880	26.880	2,250
2023-11-22	24.970	25.250	24.890	25.110	25.110	12,192
2023-11-21	24.680	24.710	24.580	24.710	24.710	2,288
2023-11-20	24.530	24.850	24.530	24.820	24.820	34,252
2023-11-17	24.400	24.410	24.340	24.340	24.340	2,506
2023-11-16	24.180	24.420	24.180	24.400	24.400	8,820
2023-11-15	24.630	24.630	24.100	24.120	24.120	11,813
2023-11-14	24.440	24.770	24.370	24.490	24.490	22,024
2023-11-13	24.000	24.000	23.750	23.910	23.910	4,977
2023-11-10	23.370	24.180	23.370	24.180	24.180	18,019
2023-11-09	23.680	23.840	23.360	23.360	23.360	4,308
2023-11-08	24.080	24.080	23.590	23.670	23.670	4,198
2023-11-07	23.140	23.790	23.140	23.710	23.710	16,601
2023-11-06	22.770	22.780	22.580	22.650	22.650	6,832
2023-11-03	22.720	22.900	22.720	22.900	22.900	2,615
2023-11-02	22.330	22.630	22.330	22.600	22.600	2,724
2023-11-01	21.940	22.080	21.780	22.080	22.080	3,843
2023-10-31	21.160	21.560	21.160	21.560	21.560	4,627
2023-10-30	20.840	21.470	20.800	21.290	21.290	8,101
2023-10-27	20.700	20.850	20.550	20.550	20.550	4,698
2023-10-26	21.300	21.300	20.860	20.860	20.860	1,549
2023-10-25	21.300	21.410	21.000	21.120	21.120	3,302
2023-10-24	21.710	21.840	21.700	21.830	21.830	6,296
2023-10-23	21.860	22.130	21.800	21.960	21.960	3,712
2023-10-20	22.290	22.290	21.750	21.860	21.860	40,247
2023-10-19	22.690	22.930	22.470	22.520	22.520	12,723
2023-10-18	22.700	22.970	22.600	22.600	22.600	43,044
2023-10-17	22.160	22.700	22.160	22.700	22.700	3,249
2023-10-16	22.470	22.470	22.320	22.330	22.330	10,224
2023-10-13	22.660	22.710	22.230	22.290	22.290	1,846
2023-10-12	22.790	23.190	22.660	22.680	22.680	15,415
2023-10-11	21.860	22.330	21.860	22.290	22.290	13,185
2023-10-10	21.640	21.740	21.550	21.600	21.600	3,087
2023-10-06	20.950	21.430	20.950	21.370	21.370	4,359
2023-10-05	20.840	20.920	20.690	20.920	20.920	1,860
2023-10-04	20.860	21.040	20.860	21.040	21.040	2,667
2023-10-03	21.110	21.110	20.590	20.590	20.590	915
2023-10-02	20.730	20.730	20.730	20.730	20.730	0
2023-09-29	20.630	20.970	20.630	20.730	20.730	19,834
2023-09-28	20.570	20.570	20.440	20.470	20.470	928
2023-09-27	20.570	20.580	20.420	20.420	20.420	1,085
2023-09-26	20.500	20.500	20.410	20.420	20.420	1,632
2023-09-25	20.740	20.790	20.740	20.790	20.790	4,219
2023-09-22	20.820	20.970	20.810	20.920	20.920	902
2023-09-21	21.190	21.190	20.850	20.850	20.850	8,746
2023-09-20	22.190	22.250	21.790	21.790	21.790	11,150
2023-09-19	21.760	22.010	21.760	22.010	22.010	7,563

← NewerPage 13 of 13 · 774 trading days

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.