Adobe CDR (CAD Hedged) historical data
| 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 |
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.