Adobe CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.640	15.690	15.530	15.590	15.590	27,681
2025-05-09	15.190	15.320	15.140	15.140	15.140	8,297
2025-05-08	15.420	15.420	15.130	15.130	15.130	9,497
2025-05-07	15.250	15.300	15.080	15.300	15.300	14,826
2025-05-06	14.950	15.240	14.860	15.160	15.160	72,610
2025-05-05	15.010	15.190	15.000	15.050	15.050	17,048
2025-05-02	15.000	15.100	14.980	15.040	15.040	16,789
2025-05-01	14.990	15.030	14.790	14.800	14.800	10,549
2025-04-30	14.520	14.730	14.380	14.730	14.730	6,251
2025-04-29	14.560	14.760	14.520	14.680	14.680	9,006
2025-04-28	14.620	14.620	14.480	14.570	14.570	11,207
2025-04-25	14.320	14.580	14.270	14.270	14.270	2,369
2025-04-24	13.880	14.270	13.880	14.270	14.270	11,496
2025-04-23	14.040	14.320	13.810	13.870	13.870	16,887
2025-04-22	13.640	13.860	13.640	13.800	13.800	3,982
2025-04-21	13.630	13.640	13.380	13.530	13.530	12,966
2025-04-17	13.880	13.880	13.710	13.750	13.750	17,738
2025-04-16	13.680	13.810	13.490	13.620	13.620	35,433
2025-04-15	13.940	14.000	13.800	13.800	13.800	124,472
2025-04-14	14.280	14.280	13.860	13.940	13.940	41,304,385
2025-04-11	13.870	13.940	13.670	13.940	13.940	7,767
2025-04-10	14.210	14.210	13.430	13.430	13.430	9,550
2025-04-09	13.560	14.440	13.220	13.430	13.430	36,512
2025-04-08	13.750	13.840	13.250	13.430	13.430	19,953
2025-04-07	13.220	13.810	13.180	13.500	13.500	20,259
2025-04-04	14.360	14.360	13.820	13.820	13.820	38,368
2025-04-03	14.700	14.800	14.520	14.550	14.550	65,674
2025-04-02	14.990	15.300	14.960	15.250	15.250	17,618
2025-04-01	15.090	15.170	14.890	15.170	15.170	23,100
2025-03-31	15.150	15.210	14.850	15.170	15.170	39,742
2025-03-28	15.630	15.660	15.230	15.280	15.280	20,232
2025-03-27	15.780	15.860	15.540	15.680	15.680	18,155
2025-03-26	15.960	15.990	15.730	15.740	15.740	24,049
2025-03-25	15.660	16.000	15.590	15.990	15.990	17,596
2025-03-24	15.600	15.700	15.520	15.630	15.630	32,080
2025-03-21	15.790	15.790	15.180	15.300	15.300	60,856
2025-03-20	15.240	15.750	15.240	15.460	15.460	25,341
2025-03-19	15.600	15.650	15.350	15.370	15.370	19,918
2025-03-18	15.740	15.740	15.250	15.520	15.520	24,081
2025-03-17	15.680	15.840	15.440	15.840	15.840	27,837
2025-03-14	15.010	15.680	15.000	15.630	15.630	60,148
2025-03-13	16.090	16.090	14.860	14.990	14.990	161,365
2025-03-12	17.470	17.510	17.280	17.380	17.380	24,387
2025-03-11	17.300	17.480	17.160	17.170	17.170	12,050
2025-03-10	17.350	17.580	17.170	17.290	17.290	16,297
2025-03-07	17.450	17.910	17.450	17.810	17.810	10,206
2025-03-06	17.730	17.920	17.560	17.610	17.610	14,219
2025-03-05	17.660	17.960	17.660	17.880	17.880	10,248
2025-03-04	17.350	17.350	17.350	17.350	17.350	0
2025-03-03	17.350	17.350	17.350	17.350	17.350	0
2025-02-28	17.430	17.440	17.150	17.350	17.350	21,151
2025-02-27	17.530	17.640	17.340	17.340	17.340	31,128
2025-02-26	17.750	17.760	17.420	17.530	17.530	15,753
2025-02-25	17.590	17.650	17.450	17.580	17.580	27,116
2025-02-24	17.560	17.700	17.520	17.650	17.650	16,705
2025-02-21	17.910	17.910	17.490	17.600	17.600	13,658
2025-02-20	18.250	18.250	17.950	18.060	18.060	13,867
2025-02-19	18.460	18.460	18.080	18.130	18.130	20,255
2025-02-18	18.310	18.410	17.980	18.380	18.380	34,352
2025-02-14	18.350	18.430	18.190	18.300	18.300	54,594

← NewerPage 7 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.