Adobe CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.170	13.300	13.160	13.300	13.300	187,023
2025-10-30	13.260	13.430	13.020	13.250	13.250	107,504
2025-10-29	13.990	13.990	13.160	13.180	13.180	183,346
2025-10-28	14.010	14.160	13.970	14.030	14.030	59,222
2025-10-27	13.890	13.980	13.780	13.970	13.970	23,582
2025-10-24	13.850	13.970	13.780	13.780	13.780	25,072
2025-10-23	13.850	13.850	13.640	13.800	13.800	26,491
2025-10-22	13.960	14.050	13.790	13.800	13.800	62,702
2025-10-21	13.350	13.980	13.350	13.970	13.970	87,275
2025-10-20	13.140	13.420	13.090	13.400	13.400	50,883
2025-10-17	12.800	13.050	12.780	13.020	13.020	58,803
2025-10-16	12.840	12.840	12.840	12.840	12.840	100
2025-10-15	13.200	13.200	12.860	12.930	12.930	97,212
2025-10-14	13.130	13.210	13.010	13.140	13.140	38,929
2025-10-10	13.190	13.190	13.190	13.190	13.190	800
2025-10-09	13.730	13.730	13.460	13.580	13.580	39,999
2025-10-08	13.720	13.810	13.590	13.640	13.640	43,229
2025-10-07	13.830	13.830	13.450	13.620	13.620	70,272
2025-10-06	13.510	13.950	13.400	13.690	13.690	46,574
2025-10-03	13.720	13.770	13.530	13.570	13.570	47,828
2025-10-02	13.500	13.750	13.400	13.750	13.750	55,622
2025-10-01	13.710	13.710	13.300	13.440	13.440	139,852
2025-09-30	14.170	14.170	13.680	13.800	13.800	52,788
2025-09-29	14.120	14.180	14.040	14.050	14.050	101,527
2025-09-26	13.900	14.110	13.850	14.110	14.110	207,256
2025-09-25	13.710	13.950	13.710	13.860	13.860	33,834
2025-09-24	13.960	13.960	13.610	13.830	13.830	138,443
2025-09-23	14.300	14.390	14.140	14.140	14.140	262,802
2025-09-22	14.300	14.300	14.070	14.250	14.250	94,621
2025-09-19	14.470	14.490	14.200	14.320	14.320	60,126
2025-09-18	14.390	14.490	14.320	14.390	14.390	508,640
2025-09-17	13.880	14.270	13.840	14.170	14.170	161,230
2025-09-16	13.740	13.950	13.640	13.810	13.810	58,988
2025-09-15	13.740	14.000	13.510	13.600	13.600	122,836
2025-09-12	14.210	14.300	13.400	13.690	13.690	668,518
2025-09-11	13.760	13.760	13.760	13.760	13.760	200
2025-09-10	14.030	14.030	13.650	13.720	13.720	131,302
2025-09-09	14.120	14.120	13.830	13.880	13.880	44,387
2025-09-08	13.600	14.030	13.500	14.030	14.030	22,926
2025-09-05	13.570	13.870	13.500	13.660	13.660	38,854
2025-09-04	13.360	13.480	13.000	13.470	13.470	35,561
2025-09-03	13.510	13.650	13.470	13.650	13.650	19,846
2025-09-02	13.670	13.700	13.390	13.540	13.540	41,884
2025-08-29	13.820	13.970	13.820	13.970	13.970	9,688
2025-08-28	13.970	13.970	13.700	13.890	13.890	25,714
2025-08-27	13.960	14.070	13.950	13.970	13.970	8,921
2025-08-26	14.270	14.270	13.870	13.920	13.920	15,031
2025-08-25	14.190	14.270	14.190	14.260	14.260	16,216
2025-08-22	13.900	14.200	13.900	14.180	14.180	20,147
2025-08-21	13.800	13.860	13.660	13.850	13.850	19,194
2025-08-20	14.170	14.220	13.860	13.860	13.860	24,990
2025-08-19	14.140	14.250	14.030	14.170	14.170	26,458
2025-08-18	13.900	14.050	13.870	14.020	14.020	25,408
2025-08-15	13.760	14.000	13.690	13.930	13.930	22,687
2025-08-14	13.830	13.830	13.600	13.690	13.690	16,108
2025-08-13	13.390	13.780	13.240	13.780	13.780	32,257
2025-08-12	13.130	13.280	13.000	13.280	13.280	23,848
2025-08-11	13.180	13.440	13.050	13.100	13.100	32,465
2025-08-08	13.330	13.390	13.210	13.390	13.390	27,675
2025-08-07	13.520	13.630	13.050	13.260	13.260	147,743

← NewerPage 5 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.