Adobe CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.590	11.750	11.550	11.550	11.550	53,738
2026-01-27	11.760	11.760	11.360	11.520	11.520	41,300
2026-01-26	11.700	11.870	11.700	11.810	11.810	40,253
2026-01-23	11.670	11.750	11.600	11.690	11.690	27,119
2026-01-22	11.450	11.680	11.450	11.620	11.620	60,173
2026-01-21	11.310	11.420	11.180	11.420	11.420	49,366
2026-01-20	11.430	11.430	11.200	11.270	11.270	90,717
2026-01-19	11.780	11.780	11.420	11.480	11.480	23,080
2026-01-16	11.800	11.800	11.470	11.490	11.490	102,916
2026-01-15	11.870	11.870	11.700	11.810	11.810	90,771
2026-01-14	12.040	12.040	11.740	11.820	11.820	91,905
2026-01-13	12.540	12.540	11.950	12.020	12.020	471,358
2026-01-12	12.770	12.800	12.570	12.700	12.700	73,118
2026-01-09	13.070	13.070	12.750	12.960	12.960	31,464
2026-01-08	13.130	13.320	13.000	13.140	13.140	23,253
2026-01-07	13.090	13.280	13.000	13.150	13.150	28,657
2026-01-06	12.860	13.050	12.800	13.050	13.050	23,891
2026-01-05	12.880	12.970	12.720	12.870	12.870	75,786
2026-01-02	13.640	13.640	12.870	12.940	12.940	70,723
2025-12-31	13.650	13.650	13.580	13.580	13.580	9,577
2025-12-30	13.690	13.760	13.600	13.650	13.650	12,912
2025-12-29	13.730	13.800	13.650	13.690	13.690	25,524
2025-12-24	13.700	13.780	13.700	13.710	13.710	23,549
2025-12-23	13.890	13.920	13.620	13.650	13.650	17,976
2025-12-22	13.830	13.950	13.800	13.900	13.900	46,261
2025-12-19	13.750	13.860	13.700	13.860	13.860	31,785
2025-12-18	13.880	13.900	13.650	13.810	13.810	71,022
2025-12-17	13.470	13.880	13.470	13.780	13.780	62,322
2025-12-16	13.630	13.790	13.450	13.540	13.540	27,008
2025-12-15	13.740	13.750	13.370	13.660	13.660	40,712
2025-12-12	13.740	14.090	13.600	13.870	13.870	95,132
2025-12-11	13.300	13.860	12.990	13.610	13.610	282,320
2025-12-10	13.400	13.530	13.260	13.390	13.390	115,446
2025-12-09	13.230	13.510	13.180	13.400	13.400	69,016
2025-12-08	13.600	13.600	13.160	13.200	13.200	81,767
2025-12-05	12.920	13.550	12.860	13.470	13.470	82,203
2025-12-04	12.820	12.850	12.630	12.800	12.800	49,833
2025-12-03	12.590	12.730	12.510	12.730	12.730	39,047
2025-12-02	12.650	12.690	12.390	12.580	12.580	89,755
2025-12-01	12.420	12.690	12.350	12.570	12.570	49,535
2025-11-28	12.440	12.610	12.300	12.440	12.440	28,265
2025-11-27	12.600	12.600	12.400	12.410	12.410	7,556
2025-11-26	12.510	12.510	12.330	12.370	12.370	31,424
2025-11-25	12.440	12.510	12.300	12.450	12.450	31,653
2025-11-24	12.680	12.680	12.410	12.420	12.420	37,896
2025-11-21	12.150	12.740	12.150	12.630	12.630	60,304
2025-11-20	12.440	12.580	12.160	12.160	12.160	49,189
2025-11-19	12.620	12.620	12.290	12.390	12.390	61,748
2025-11-18	12.550	12.710	12.520	12.630	12.630	65,316
2025-11-17	12.830	12.940	12.620	12.630	12.630	232,116
2025-11-14	13.000	13.000	12.815	12.910	12.910	284,918
2025-11-13	13.120	13.220	12.970	13.010	13.010	35,911
2025-11-12	13.090	13.180	13.070	13.130	13.130	16,406
2025-11-11	12.860	13.020	12.860	13.000	13.000	402,064
2025-11-10	12.840	12.860	12.680	12.830	12.830	51,815
2025-11-07	12.670	12.890	12.600	12.760	12.760	68,422
2025-11-06	13.110	13.110	12.660	12.770	12.770	97,088
2025-11-05	12.970	13.110	12.910	13.060	13.060	127,688
2025-11-04	13.090	13.250	12.980	13.090	13.090	262,172
2025-11-03	13.300	13.350	12.990	13.170	13.170	36,086

← NewerPage 4 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.