Adobe CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.220 | 9.430 | 9.220 | 9.405 | 9.405 | 97,323 |
| 2026-10-16 | 9.670 | 9.750 | 9.300 | 9.350 | 9.350 | 70,649 |
| 2026-10-15 | 9.250 | 9.680 | 9.250 | 9.580 | 9.580 | 202,300 |
| 2026-10-14 | 8.970 | 9.180 | 8.970 | 9.170 | 9.170 | 56,000 |
| 2026-10-13 | 9.000 | 9.190 | 8.960 | 9.000 | 9.000 | 94,600 |
| 2026-10-09 | 9.160 | 9.330 | 9.160 | 9.230 | 9.230 | 290,100 |
| 2026-10-08 | 8.840 | 9.180 | 8.840 | 9.180 | 9.180 | 114,900 |
| 2026-10-07 | 9.060 | 9.060 | 8.660 | 8.860 | 8.860 | 103,900 |
| 2026-10-06 | 9.130 | 9.150 | 9.040 | 9.080 | 9.080 | 22,600 |
| 2026-10-05 | 9.090 | 9.180 | 8.985 | 9.095 | 9.095 | 46,300 |
| 2026-10-02 | 9.230 | 9.230 | 9.040 | 9.060 | 9.060 | 81,100 |
| 2026-10-01 | 9.370 | 9.450 | 9.080 | 9.190 | 9.190 | 76,400 |
| 2026-09-30 | 8.950 | 9.170 | 8.880 | 9.140 | 9.140 | 55,100 |
| 2026-09-29 | 8.810 | 8.890 | 8.730 | 8.890 | 8.890 | 19,800 |
| 2026-09-28 | 8.790 | 8.820 | 8.580 | 8.820 | 8.820 | 85,600 |
| 2026-09-25 | 9.110 | 9.180 | 8.970 | 8.990 | 8.990 | 135,000 |
| 2026-09-24 | 9.230 | 9.310 | 9.050 | 9.120 | 9.120 | 61,400 |
| 2026-09-23 | 9.190 | 9.220 | 9.070 | 9.180 | 9.180 | 143,800 |
| 2026-09-22 | 9.690 | 9.690 | 9.080 | 9.100 | 9.100 | 131,900 |
| 2026-09-21 | 9.520 | 9.560 | 9.330 | 9.520 | 9.520 | 51,000 |
| 2026-09-18 | 9.600 | 9.610 | 9.450 | 9.500 | 9.500 | 36,100 |
| 2026-09-17 | 9.570 | 9.650 | 9.380 | 9.650 | 9.650 | 64,800 |
| 2026-09-16 | 9.750 | 9.750 | 9.530 | 9.570 | 9.570 | 70,100 |
| 2026-09-15 | 10.060 | 10.070 | 9.840 | 9.850 | 9.850 | 136,700 |
| 2026-09-14 | 10.010 | 10.150 | 9.820 | 10.140 | 10.140 | 155,600 |
| 2026-09-11 | 9.230 | 9.730 | 9.230 | 9.630 | 9.630 | 171,200 |
| 2026-09-10 | 9.610 | 9.700 | 9.445 | 9.490 | 9.490 | 115,100 |
| 2026-09-09 | 9.850 | 9.850 | 9.720 | 9.720 | 9.720 | 140,200 |
| 2026-09-08 | 10.060 | 10.060 | 9.710 | 9.830 | 9.830 | 179,100 |
| 2026-09-04 | 10.500 | 10.500 | 10.100 | 10.160 | 10.160 | 501,400 |
| 2026-09-03 | 11.000 | 11.150 | 10.850 | 10.900 | 10.900 | 53,300 |
| 2026-09-02 | 10.780 | 10.920 | 10.670 | 10.670 | 10.670 | 72,300 |
| 2026-09-01 | 10.990 | 11.230 | 10.900 | 10.930 | 10.930 | 82,100 |
| 2026-08-31 | 11.000 | 11.220 | 10.980 | 11.180 | 11.180 | 146,600 |
| 2026-08-28 | 11.050 | 11.210 | 11.000 | 11.150 | 11.150 | 53,000 |
| 2026-08-27 | 10.630 | 11.120 | 10.630 | 11.040 | 11.040 | 148,500 |
| 2026-08-26 | 10.110 | 10.490 | 10.110 | 10.460 | 10.460 | 73,800 |
| 2026-08-25 | 10.410 | 10.530 | 10.330 | 10.470 | 10.470 | 48,200 |
| 2026-08-24 | 10.540 | 10.650 | 10.460 | 10.570 | 10.570 | 89,900 |
| 2026-08-21 | 10.420 | 10.580 | 10.350 | 10.540 | 10.540 | 133,300 |
| 2026-08-20 | 10.360 | 10.470 | 10.320 | 10.410 | 10.410 | 113,500 |
| 2026-08-19 | 10.050 | 10.520 | 10.050 | 10.410 | 10.410 | 144,100 |
| 2026-08-18 | 9.880 | 10.220 | 9.880 | 10.050 | 10.050 | 59,600 |
| 2026-08-17 | 9.970 | 9.990 | 9.610 | 9.710 | 9.710 | 49,400 |
| 2026-08-14 | 10.380 | 10.420 | 10.010 | 10.090 | 10.090 | 76,800 |
| 2026-08-13 | 10.030 | 10.390 | 9.780 | 10.350 | 10.350 | 130,900 |
| 2026-08-12 | 9.880 | 10.040 | 9.760 | 9.880 | 9.880 | 47,300 |
| 2026-08-11 | 10.320 | 10.360 | 10.040 | 10.070 | 10.070 | 86,415 |
| 2026-08-10 | 10.080 | 10.430 | 10.020 | 10.430 | 10.430 | 80,500 |
| 2026-08-07 | 10.000 | 10.320 | 10.000 | 10.120 | 10.120 | 171,800 |
| 2026-08-06 | 9.690 | 9.960 | 9.600 | 9.940 | 9.940 | 66,100 |
| 2026-08-05 | 9.980 | 9.980 | 9.770 | 9.910 | 9.910 | 53,000 |
| 2026-08-04 | 9.490 | 9.880 | 9.450 | 9.850 | 9.850 | 93,800 |
| 2026-07-31 | 9.320 | 9.590 | 9.230 | 9.590 | 9.590 | 56,700 |
| 2026-07-30 | 9.650 | 9.750 | 9.290 | 9.490 | 9.490 | 91,700 |
| 2026-07-29 | 9.580 | 10.160 | 9.550 | 10.070 | 10.070 | 401,200 |
| 2026-07-28 | 9.260 | 9.710 | 9.250 | 9.540 | 9.540 | 194,900 |
| 2026-07-27 | 8.830 | 9.260 | 8.830 | 9.090 | 9.090 | 122,000 |
| 2026-07-24 | 8.270 | 8.680 | 8.270 | 8.610 | 8.610 | 78,800 |
| 2026-07-23 | 8.450 | 8.500 | 8.080 | 8.130 | 8.130 | 95,200 |
Page 1 of 4 · 231 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.