Adobe CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.260	9.450	9.200	9.450	9.450	105,493
2026-04-23	9.570	9.570	9.010	9.220	9.220	322,176
2026-04-22	9.850	9.950	9.780	9.860	9.860	123,391
2026-04-21	9.510	9.800	9.470	9.560	9.560	87,335
2026-04-20	9.570	9.680	9.500	9.600	9.600	101,700
2026-04-17	9.800	9.800	9.390	9.430	9.430	102,561
2026-04-16	9.720	9.800	9.490	9.570	9.570	67,350
2026-04-15	9.270	9.480	9.230	9.430	9.430	93,743
2026-04-14	9.360	9.410	9.010	9.100	9.100	171,056
2026-04-13	8.740	9.260	8.740	9.260	9.260	126,238
2026-04-10	8.900	8.900	8.650	8.700	8.700	135,195
2026-04-09	9.150	9.150	8.800	8.880	8.880	133,899
2026-04-08	9.270	9.270	9.270	9.270	9.270	6,000
2026-04-07	9.410	9.430	9.230	9.270	9.270	38,779
2026-04-06	9.340	9.490	9.290	9.450	9.450	84,516
2026-04-02	9.320	9.420	9.200	9.380	9.380	54,153
2026-04-01	9.380	9.380	9.380	9.380	9.380	86,125
2026-03-31	9.350	9.420	9.290	9.380	9.380	70,713
2026-03-30	9.110	9.380	9.110	9.300	9.300	48,705
2026-03-27	9.210	9.210	9.000	9.070	9.070	66,251
2026-03-26	9.030	9.410	9.030	9.280	9.280	72,338
2026-03-25	9.300	9.370	9.050	9.190	9.190	79,160
2026-03-24	9.500	9.500	9.180	9.230	9.230	170,578
2026-03-23	9.640	9.690	9.530	9.570	9.570	54,381
2026-03-20	9.400	9.610	9.330	9.560	9.560	102,243
2026-03-19	9.450	9.620	9.440	9.510	9.510	123,838
2026-03-18	9.770	9.820	9.500	9.510	9.510	48,488
2026-03-17	9.790	9.980	9.790	9.840	9.840	104,341
2026-03-16	9.620	9.900	9.450	9.740	9.740	99,461
2026-03-13	9.660	9.910	9.590	9.650	9.650	173,185
2026-03-12	10.590	10.630	10.420	10.470	10.470	44,928
2026-03-11	10.680	10.820	10.430	10.590	10.590	33,684
2026-03-10	10.960	10.960	10.440	10.670	10.670	53,819
2026-03-09	10.880	11.010	10.750	10.920	10.920	33,802
2026-03-06	10.890	11.000	10.690	11.000	11.000	44,557
2026-03-05	10.630	11.020	10.630	10.930	10.930	64,281
2026-03-04	10.560	10.690	10.470	10.580	10.580	142,359
2026-03-03	10.120	10.550	10.090	10.490	10.490	58,459
2026-03-02	10.000	10.210	9.960	10.120	10.120	45,265
2026-02-27	9.900	10.170	9.820	10.150	10.150	39,131
2026-02-26	10.090	10.200	9.950	10.020	10.020	51,336
2026-02-25	9.910	9.990	9.750	9.990	9.990	61,353
2026-02-24	9.550	9.980	9.470	9.880	9.880	66,972
2026-02-23	9.870	9.870	9.490	9.560	9.560	107,075
2026-02-20	9.880	10.140	9.880	10.000	10.000	65,833
2026-02-19	10.210	10.230	9.970	10.040	10.040	28,266
2026-02-18	10.060	10.180	10.000	10.180	10.180	30,852
2026-02-17	10.270	10.380	9.920	10.080	10.080	34,608
2026-02-13	10.220	10.270	9.980	10.210	10.210	59,780
2026-02-12	10.030	10.170	9.750	10.170	10.170	39,836
2026-02-11	10.230	10.230	9.910	9.960	9.960	149,583
2026-02-10	10.360	10.460	10.230	10.260	10.260	125,443
2026-02-09	10.500	10.500	10.220	10.350	10.350	149,917
2026-02-06	10.490	10.650	10.280	10.400	10.400	81,276
2026-02-05	10.800	10.900	10.430	10.430	10.430	55,800
2026-02-04	10.390	10.930	10.230	10.840	10.840	51,281
2026-02-03	11.080	11.080	10.520	10.540	10.540	134,343
2026-02-02	11.530	11.580	11.280	11.380	11.380	28,997
2026-01-30	11.300	11.420	11.300	11.370	11.370	36,469
2026-01-29	11.330	11.330	11.050	11.320	11.320	104,298

← NewerPage 3 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.