Adobe CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.330	18.440	18.180	18.250	18.250	25,748
2025-02-12	18.110	18.350	18.000	18.350	18.350	10,324
2025-02-11	17.890	18.330	17.850	18.240	18.240	28,025
2025-02-10	17.470	18.010	17.470	17.920	17.920	50,691
2025-02-07	17.370	17.470	17.180	17.180	17.180	7,837
2025-02-06	17.460	17.460	17.270	17.300	17.300	4,985
2025-02-05	17.460	17.530	17.320	17.370	17.370	20,714
2025-02-04	17.450	17.600	17.300	17.470	17.470	35,157
2025-02-03	17.290	17.540	17.000	17.430	17.430	271,385
2025-01-31	17.820	17.820	17.370	17.420	17.420	5,386
2025-01-30	17.490	17.830	17.490	17.740	17.740	10,849
2025-01-29	17.490	17.650	17.490	17.590	17.590	2,580
2025-01-28	17.470	17.700	17.300	17.620	17.620	232,519
2025-01-27	17.050	17.700	17.050	17.440	17.440	22,917
2025-01-24	17.350	17.510	17.310	17.310	17.310	37,583
2025-01-23	17.400	17.420	17.230	17.420	17.420	33,579
2025-01-22	17.450	17.480	17.300	17.430	17.430	17,966
2025-01-21	17.280	17.500	17.210	17.380	17.380	19,268
2025-01-20	17.250	17.500	17.140	17.500	17.500	3,810
2025-01-17	17.360	17.360	16.960	17.140	17.140	60,605
2025-01-16	16.670	17.060	16.670	17.010	17.010	27,143
2025-01-15	16.800	16.850	16.590	16.620	16.620	37,603
2025-01-14	16.270	16.440	16.140	16.440	16.440	243,560
2025-01-13	16.130	16.300	16.100	16.230	16.230	30,251
2025-01-10	16.380	16.460	16.140	16.190	16.190	66,157
2025-01-09	16.850	16.850	16.750	16.820	16.820	3,496
2025-01-08	16.640	16.830	16.600	16.680	16.680	76,210
2025-01-07	17.200	17.300	16.760	16.860	16.860	48,575
2025-01-06	17.300	17.360	17.070	17.190	17.190	46,118
2025-01-03	17.130	17.250	17.000	17.180	17.180	51,570
2025-01-02	17.830	17.930	17.580	17.590	17.590	36,728
2024-12-31	17.790	17.830	17.670	17.750	17.750	46,143
2024-12-30	17.610	17.810	17.500	17.790	17.790	21,840
2024-12-27	17.750	17.820	17.590	17.820	17.820	19,207
2024-12-24	17.700	17.880	17.670	17.820	17.820	11,105
2024-12-23	17.890	17.970	17.730	17.840	17.840	32,189
2024-12-20	17.300	17.950	17.300	17.860	17.860	811
2024-12-19	17.630	17.850	17.450	17.460	17.460	27,931
2024-12-18	18.200	18.200	17.600	17.600	17.600	38,232
2024-12-17	18.400	18.430	18.060	18.180	18.180	56,647
2024-12-16	18.540	18.890	18.390	18.430	18.430	49,917
2024-12-13	18.960	18.960	18.230	18.650	18.650	113,650
2024-12-12	19.400	19.680	18.800	18.960	18.960	181,204
2024-12-11	21.980	22.000	21.690	21.970	21.970	58,025
2024-12-10	21.800	22.020	21.740	21.850	21.850	23,509
2024-12-09	22.300	22.300	21.800	21.880	21.880	25,556
2024-12-06	21.740	22.100	21.690	22.080	22.080	38,327
2024-12-05	21.340	21.550	21.150	21.500	21.500	20,585
2024-12-04	21.000	21.610	21.000	21.410	21.410	33,455
2024-12-03	20.300	20.620	20.190	20.610	20.610	18,416
2024-12-02	20.500	20.690	20.480	20.620	20.620	14,195
2024-11-29	20.640	20.710	20.530	20.650	20.650	6,343
2024-11-28	20.310	20.380	20.310	20.380	20.380	459
2024-11-27	20.950	20.950	20.330	20.510	20.510	19,366
2024-11-26	20.760	20.990	20.610	20.990	20.990	28,670
2024-11-25	20.870	20.870	20.510	20.720	20.720	17,049
2024-11-22	20.190	20.480	20.120	20.480	20.480	13,718
2024-11-21	19.750	20.270	19.750	20.170	20.170	6,009
2024-11-20	20.010	20.170	19.770	19.960	19.960	18,741
2024-11-19	19.930	20.050	19.840	19.940	19.940	14,834

← NewerPage 8 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.