Adobe CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.760 | 8.760 | 8.360 | 8.360 | 8.360 | 49,800 |
| 2026-07-21 | 8.560 | 8.840 | 8.560 | 8.700 | 8.700 | 58,200 |
| 2026-07-20 | 9.000 | 9.050 | 8.730 | 8.985 | 8.985 | 126,400 |
| 2026-07-17 | 9.000 | 9.180 | 8.900 | 9.080 | 9.080 | 174,100 |
| 2026-07-16 | 8.710 | 9.020 | 8.520 | 9.020 | 9.020 | 196,100 |
| 2026-07-15 | 8.510 | 8.860 | 8.510 | 8.600 | 8.600 | 61,000 |
| 2026-07-14 | 8.490 | 8.580 | 8.370 | 8.430 | 8.430 | 121,800 |
| 2026-07-13 | 8.640 | 8.880 | 8.630 | 8.830 | 8.830 | 159,900 |
| 2026-07-10 | 8.690 | 8.740 | 8.550 | 8.580 | 8.580 | 65,300 |
| 2026-07-09 | 8.200 | 8.510 | 8.160 | 8.510 | 8.510 | 73,900 |
| 2026-07-08 | 8.480 | 8.485 | 8.310 | 8.450 | 8.450 | 126,300 |
| 2026-07-07 | 8.430 | 8.820 | 8.430 | 8.470 | 8.470 | 123,800 |
| 2026-07-06 | 8.360 | 8.400 | 8.180 | 8.350 | 8.350 | 107,800 |
| 2026-07-03 | 8.550 | 8.940 | 8.390 | 8.470 | 8.470 | 38,000 |
| 2026-07-02 | 8.040 | 8.500 | 8.040 | 8.420 | 8.420 | 365,900 |
| 2026-06-30 | 7.850 | 7.870 | 7.720 | 7.865 | 7.865 | 51,800 |
| 2026-06-29 | 7.950 | 8.020 | 7.850 | 7.920 | 7.920 | 351,900 |
| 2026-06-26 | 7.490 | 7.810 | 7.490 | 7.800 | 7.800 | 121,700 |
| 2026-06-25 | 7.400 | 7.650 | 7.380 | 7.420 | 7.420 | 39,500 |
| 2026-06-24 | 7.540 | 7.760 | 7.500 | 7.550 | 7.550 | 48,800 |
| 2026-06-23 | 7.560 | 7.680 | 7.510 | 7.580 | 7.580 | 145,300 |
| 2026-06-22 | 7.470 | 7.640 | 7.350 | 7.460 | 7.460 | 307,300 |
| 2026-06-19 | 7.600 | 7.700 | 7.350 | 7.700 | 7.700 | 36,400 |
| 2026-06-18 | 7.490 | 7.550 | 7.310 | 7.520 | 7.520 | 322,600 |
| 2026-06-17 | 7.880 | 7.900 | 7.520 | 7.530 | 7.530 | 224,300 |
| 2026-06-16 | 7.960 | 8.085 | 7.850 | 8.000 | 8.000 | 176,600 |
| 2026-06-15 | 7.970 | 8.160 | 7.900 | 7.950 | 7.950 | 1,147,300 |
| 2026-06-12 | 7.820 | 7.900 | 7.600 | 7.890 | 7.890 | 639,400 |
| 2026-06-11 | 8.870 | 8.920 | 8.390 | 8.410 | 8.410 | 379,700 |
| 2026-06-10 | 9.000 | 9.150 | 8.920 | 9.000 | 9.000 | 70,100 |
| 2026-06-09 | 9.360 | 9.400 | 8.980 | 9.160 | 9.160 | 124,700 |
| 2026-06-08 | 9.630 | 9.630 | 9.400 | 9.410 | 9.410 | 70,200 |
| 2026-06-05 | 10.000 | 10.030 | 9.570 | 9.680 | 9.680 | 77,500 |
| 2026-06-04 | 10.080 | 10.220 | 9.940 | 9.940 | 9.940 | 72,800 |
| 2026-06-03 | 9.990 | 9.990 | 9.720 | 9.840 | 9.840 | 118,500 |
| 2026-06-02 | 10.360 | 10.400 | 10.010 | 10.140 | 10.140 | 84,200 |
| 2026-06-01 | 10.520 | 10.590 | 10.100 | 10.540 | 10.540 | 305,900 |
| 2026-05-29 | 9.400 | 10.000 | 9.400 | 9.960 | 9.960 | 149,400 |
| 2026-05-28 | 9.180 | 9.400 | 9.130 | 9.270 | 9.270 | 108,800 |
| 2026-05-27 | 9.110 | 9.360 | 9.110 | 9.160 | 9.160 | 63,400 |
| 2026-05-26 | 9.350 | 9.360 | 9.200 | 9.250 | 9.250 | 51,600 |
| 2026-05-25 | 9.430 | 9.570 | 9.400 | 9.490 | 9.490 | 42,600 |
| 2026-05-22 | 9.370 | 9.600 | 9.330 | 9.420 | 9.420 | 127,800 |
| 2026-05-21 | 9.530 | 9.530 | 9.320 | 9.390 | 9.390 | 78,000 |
| 2026-05-20 | 9.600 | 9.750 | 9.500 | 9.730 | 9.730 | 73,100 |
| 2026-05-19 | 10.060 | 10.190 | 9.700 | 9.810 | 9.810 | 158,200 |
| 2026-05-15 | 9.260 | 9.560 | 9.250 | 9.540 | 9.540 | 108,200 |
| 2026-05-14 | 9.080 | 9.150 | 8.920 | 9.120 | 9.120 | 65,600 |
| 2026-05-13 | 9.200 | 9.200 | 8.970 | 9.080 | 9.080 | 83,400 |
| 2026-05-12 | 9.500 | 9.520 | 9.260 | 9.280 | 9.280 | 59,800 |
| 2026-05-11 | 9.700 | 9.790 | 9.430 | 9.470 | 9.470 | 175,300 |
| 2026-05-08 | 9.800 | 9.800 | 9.480 | 9.740 | 9.740 | 517,300 |
| 2026-05-07 | 9.770 | 9.980 | 9.770 | 9.870 | 9.870 | 243,900 |
| 2026-05-06 | 9.840 | 9.840 | 9.560 | 9.640 | 9.640 | 54,900 |
| 2026-05-05 | 9.820 | 9.860 | 9.570 | 9.850 | 9.850 | 57,900 |
| 2026-05-04 | 9.650 | 9.830 | 9.550 | 9.755 | 9.755 | 79,200 |
| 2026-05-01 | 9.610 | 9.750 | 9.420 | 9.650 | 9.650 | 95,400 |
| 2026-04-30 | 9.230 | 9.480 | 9.100 | 9.480 | 9.480 | 69,700 |
| 2026-04-29 | 9.280 | 9.380 | 9.230 | 9.380 | 9.380 | 49,400 |
| 2026-04-28 | 9.280 | 9.440 | 9.280 | 9.350 | 9.350 | 101,200 |
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.