Adobe CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.520	13.630	13.050	13.260	13.260	147,743
2025-08-06	13.570	13.570	13.570	13.570	13.570	300
2025-08-05	13.380	13.440	13.250	13.310	13.310	53,928
2025-08-01	13.930	13.930	13.660	13.660	13.660	38,787
2025-07-31	14.260	14.260	13.940	14.050	14.050	47,893
2025-07-30	14.580	14.580	14.280	14.300	14.300	22,813
2025-07-29	14.480	14.760	14.480	14.580	14.580	18,449
2025-07-28	14.550	14.590	14.480	14.510	14.510	9,950
2025-07-25	14.580	14.620	14.550	14.550	14.550	7,560
2025-07-24	14.640	14.690	14.560	14.610	14.610	13,511
2025-07-23	14.620	14.680	14.520	14.640	14.640	12,428
2025-07-22	14.490	14.690	14.490	14.660	14.660	24,761
2025-07-21	14.440	14.460	14.330	14.450	14.450	12,100
2025-07-18	14.480	14.480	14.320	14.380	14.380	10,012
2025-07-17	14.240	14.420	14.150	14.420	14.420	28,767
2025-07-16	14.380	14.380	14.130	14.230	14.230	18,717
2025-07-15	14.510	14.510	14.310	14.330	14.330	19,666
2025-07-14	14.330	14.430	14.200	14.430	14.430	29,412
2025-07-11	14.600	14.600	14.270	14.300	14.300	69,951
2025-07-10	14.710	14.710	14.370	14.620	14.620	31,944
2025-07-09	15.170	15.170	14.600	14.700	14.700	61,241
2025-07-08	14.790	15.190	14.790	15.010	15.010	30,836
2025-07-07	14.960	15.040	14.790	14.840	14.840	64,498
2025-07-04	14.960	15.060	14.900	15.040	15.040	20,682
2025-07-03	14.960	15.070	14.930	14.930	14.930	28,309
2025-07-02	15.180	15.210	14.680	14.900	14.900	105,877
2025-06-30	15.210	15.360	15.170	15.240	15.240	16,236
2025-06-27	15.250	15.350	15.160	15.200	15.200	27,174
2025-06-26	15.320	15.350	15.080	15.170	15.170	30,266
2025-06-25	15.170	15.260	15.120	15.260	15.260	19,055
2025-06-24	15.120	15.120	14.910	15.060	15.060	37,693
2025-06-23	14.740	14.970	14.730	14.960	14.960	20,867
2025-06-20	15.020	15.020	14.730	14.850	14.850	31,885
2025-06-19	14.900	15.070	14.750	15.020	15.020	8,353
2025-06-18	15.160	15.170	14.880	14.900	14.900	55,384
2025-06-17	15.710	15.750	15.050	15.090	15.090	103,796
2025-06-16	15.460	15.830	15.410	15.830	15.830	35,421
2025-06-13	15.550	15.660	15.130	15.460	15.460	113,687
2025-06-12	16.230	16.410	16.210	16.340	16.340	36,432
2025-06-11	16.380	16.380	16.200	16.280	16.280	17,330
2025-06-10	16.320	16.530	16.320	16.400	16.400	10,026
2025-06-09	16.390	16.500	16.390	16.430	16.430	10,671
2025-06-06	16.480	16.480	16.380	16.440	16.440	9,057
2025-06-05	16.360	16.610	16.360	16.380	16.380	8,220
2025-06-04	16.370	16.380	16.260	16.320	16.320	5,548
2025-06-03	15.950	16.280	15.910	16.280	16.280	54,775
2025-06-02	16.250	16.250	15.690	15.920	15.920	86,282
2025-05-30	16.350	16.460	16.300	16.390	16.390	4,395
2025-05-29	16.320	16.340	16.230	16.310	16.310	8,131
2025-05-28	16.360	16.400	16.250	16.280	16.280	12,803
2025-05-27	16.250	16.360	16.250	16.320	16.320	14,596
2025-05-26	16.100	16.470	16.100	16.350	16.350	2,482
2025-05-23	16.230	16.230	16.080	16.100	16.100	6,752
2025-05-22	16.340	16.470	16.300	16.370	16.370	53,475
2025-05-21	16.440	16.670	16.300	16.370	16.370	13,142
2025-05-20	16.550	16.550	16.340	16.480	16.480	77,956
2025-05-16	16.320	16.600	16.250	16.420	16.420	23,048
2025-05-15	15.800	15.960	15.790	15.940	15.940	11,508
2025-05-14	15.660	15.790	15.660	15.790	15.790	9,473
2025-05-13	15.600	15.770	15.580	15.690	15.690	18,618

← NewerPage 6 of 13 · 774 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.