Adobe CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 20.140 | 20.140 | 19.900 | 19.990 | 19.990 | 16,791 |
| 2024-11-15 | 20.810 | 20.830 | 19.940 | 20.140 | 20.140 | 45,937 |
| 2024-11-14 | 21.230 | 21.320 | 20.910 | 21.160 | 21.160 | 21,749 |
| 2024-11-13 | 21.020 | 21.570 | 20.860 | 21.300 | 21.300 | 31,306 |
| 2024-11-12 | 20.090 | 21.110 | 20.090 | 21.050 | 21.050 | 63,995 |
| 2024-11-11 | 19.770 | 20.250 | 19.770 | 20.160 | 20.160 | 31,843 |
| 2024-11-08 | 19.900 | 19.900 | 19.740 | 19.760 | 19.760 | 18,647 |
| 2024-11-07 | 20.350 | 20.390 | 19.800 | 20.020 | 20.020 | 22,287 |
| 2024-11-06 | 19.660 | 20.220 | 19.660 | 20.160 | 20.160 | 43,771 |
| 2024-11-05 | 19.340 | 19.460 | 19.280 | 19.460 | 19.460 | 20,042 |
| 2024-11-04 | 19.080 | 19.340 | 19.080 | 19.260 | 19.260 | 8,120 |
| 2024-11-01 | 19.100 | 19.350 | 19.100 | 19.320 | 19.320 | 19,367 |
| 2024-10-31 | 19.250 | 19.290 | 19.110 | 19.140 | 19.140 | 9,530 |
| 2024-10-30 | 19.360 | 19.600 | 19.360 | 19.470 | 19.470 | 2,943 |
| 2024-10-29 | 19.200 | 19.470 | 19.180 | 19.420 | 19.420 | 8,585 |
| 2024-10-28 | 19.530 | 19.530 | 19.240 | 19.260 | 19.260 | 11,608 |
| 2024-10-25 | 19.280 | 19.520 | 19.280 | 19.370 | 19.370 | 32,963 |
| 2024-10-24 | 19.520 | 19.520 | 19.210 | 19.320 | 19.320 | 22,217 |
| 2024-10-23 | 19.570 | 19.640 | 19.330 | 19.410 | 19.410 | 21,009 |
| 2024-10-22 | 19.770 | 19.860 | 19.550 | 19.720 | 19.720 | 13,158 |
| 2024-10-21 | 19.640 | 20.000 | 19.640 | 19.880 | 19.880 | 15,261 |
| 2024-10-18 | 19.930 | 19.930 | 19.700 | 19.800 | 19.800 | 14,530 |
| 2024-10-17 | 20.150 | 20.150 | 19.810 | 19.880 | 19.880 | 28,848 |
| 2024-10-16 | 20.200 | 20.260 | 20.030 | 20.110 | 20.110 | 11,753 |
| 2024-10-15 | 20.620 | 20.680 | 20.290 | 20.290 | 20.290 | 26,476 |
| 2024-10-11 | 20.220 | 20.290 | 19.820 | 19.840 | 19.840 | 16,449 |
| 2024-10-10 | 19.660 | 20.230 | 19.610 | 20.150 | 20.150 | 19,415 |
| 2024-10-09 | 19.930 | 19.930 | 19.700 | 19.730 | 19.730 | 21,893 |
| 2024-10-08 | 19.730 | 19.980 | 19.490 | 19.840 | 19.840 | 28,231 |
| 2024-10-07 | 20.100 | 20.100 | 19.470 | 19.510 | 19.510 | 20,380 |
| 2024-10-04 | 20.250 | 20.330 | 20.170 | 20.320 | 20.320 | 16,625 |
| 2024-10-03 | 20.050 | 20.330 | 19.980 | 20.170 | 20.170 | 17,500 |
| 2024-10-02 | 20.300 | 20.410 | 20.220 | 20.220 | 20.220 | 8,762 |
| 2024-10-01 | 20.530 | 20.530 | 20.080 | 20.080 | 20.080 | 123,299 |
| 2024-09-30 | 20.650 | 20.700 | 20.480 | 20.690 | 20.690 | 30,177 |
| 2024-09-27 | 20.650 | 20.660 | 20.540 | 20.620 | 20.620 | 16,553 |
| 2024-09-26 | 20.790 | 20.810 | 20.500 | 20.650 | 20.650 | 13,783 |
| 2024-09-25 | 20.950 | 20.950 | 20.690 | 20.740 | 20.740 | 27,575 |
| 2024-09-24 | 21.130 | 21.140 | 20.920 | 20.990 | 20.990 | 25,207 |
| 2024-09-23 | 21.120 | 21.280 | 21.090 | 21.140 | 21.140 | 20,682 |
| 2024-09-20 | 21.100 | 21.100 | 20.660 | 20.940 | 20.940 | 1,404 |
| 2024-09-19 | 20.800 | 21.100 | 20.780 | 21.090 | 21.090 | 43,261 |
| 2024-09-18 | 20.650 | 20.650 | 20.300 | 20.370 | 20.370 | 5,971 |
| 2024-09-17 | 20.950 | 21.030 | 20.600 | 20.630 | 20.630 | 52,692 |
| 2024-09-16 | 21.560 | 21.560 | 20.900 | 20.930 | 20.930 | 35,223 |
| 2024-09-13 | 21.400 | 21.640 | 21.120 | 21.530 | 21.530 | 119,537 |
| 2024-09-12 | 23.360 | 23.530 | 23.010 | 23.500 | 23.500 | 24,624 |
| 2024-09-11 | 22.810 | 23.290 | 22.450 | 23.290 | 23.290 | 39,259 |
| 2024-09-10 | 23.080 | 23.080 | 22.750 | 23.030 | 23.030 | 10,921 |
| 2024-09-09 | 22.640 | 23.000 | 22.640 | 22.830 | 22.830 | 5,340 |
| 2024-09-06 | 22.510 | 22.680 | 22.360 | 22.590 | 22.590 | 13,057 |
| 2024-09-05 | 22.660 | 22.860 | 22.520 | 22.720 | 22.720 | 7,772 |
| 2024-09-04 | 22.670 | 23.160 | 22.670 | 23.070 | 23.070 | 11,109 |
| 2024-09-03 | 22.880 | 23.480 | 22.750 | 22.900 | 22.900 | 31,721 |
| 2024-08-30 | 22.980 | 23.060 | 22.870 | 23.030 | 23.030 | 6,879 |
| 2024-08-29 | 22.800 | 23.160 | 22.780 | 22.800 | 22.800 | 13,809 |
| 2024-08-28 | 22.670 | 22.810 | 22.360 | 22.500 | 22.500 | 5,629 |
| 2024-08-27 | 22.090 | 22.770 | 22.090 | 22.740 | 22.740 | 4,461 |
| 2024-08-26 | 22.350 | 22.430 | 22.240 | 22.400 | 22.400 | 9,192 |
| 2024-08-23 | 22.370 | 22.520 | 22.240 | 22.350 | 22.350 | 6,159 |
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.