Intuitive Surgical CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.040	19.090	17.950	17.950	17.950	126,066
2026-07-16	20.840	20.900	20.730	20.830	20.830	1,300
2026-07-15	19.800	20.360	19.770	20.220	20.220	3,100
2026-07-14	20.270	20.300	19.770	19.870	19.870	14,305
2026-07-13	21.180	21.180	21.180	21.180	21.180	100
2026-07-10	21.380	21.410	20.990	21.180	21.180	18,992
2026-07-09	21.450	21.450	21.380	21.380	21.380	300
2026-07-08	22.500	22.500	22.500	22.500	22.500	100
2026-07-07	22.500	22.500	22.500	22.500	22.500	1,400
2026-07-06	22.500	22.500	22.500	22.500	22.500	7,900
2026-07-03	22.550	22.550	22.480	22.500	22.500	1,847
2026-07-02	21.000	22.120	21.000	22.110	22.110	21,551
2026-06-30	21.050	21.100	20.680	20.700	20.700	9,665
2026-06-29	21.480	21.540	21.110	21.110	21.110	13,126
2026-06-26	20.860	21.120	20.860	21.120	21.120	2,480
2026-06-25	20.780	21.410	20.780	20.800	20.800	5,188
2026-06-24	21.370	21.460	20.900	20.900	20.900	3,888
2026-06-23	21.030	21.100	20.810	21.000	21.000	3,827
2026-06-22	21.200	21.205	20.850	20.940	20.940	5,109
2026-06-19	20.800	21.570	20.800	21.570	21.570	3,968
2026-06-18	20.950	21.200	20.950	21.200	21.200	6,935
2026-06-17	21.750	21.750	20.860	20.930	20.930	11,487
2026-06-16	21.800	21.860	21.540	21.710	21.710	3,498
2026-06-15	21.700	21.700	21.560	21.610	21.610	15,523
2026-06-12	21.710	21.710	21.000	21.380	21.380	8,238
2026-06-11	21.330	21.640	21.210	21.500	21.500	22,642
2026-06-10	22.060	22.060	21.480	21.490	21.490	7,989
2026-06-09	22.040	22.400	21.840	22.140	22.140	11,289
2026-06-08	21.950	22.060	21.780	21.820	21.820	8,441
2026-06-05	21.990	22.300	21.900	22.020	22.020	15,540
2026-06-04	21.490	22.000	21.490	21.820	21.820	11,645
2026-06-03	20.910	21.250	20.820	21.230	21.230	6,809
2026-06-02	21.390	21.470	20.670	20.970	20.970	25,106
2026-06-01	21.970	22.090	21.470	21.470	21.470	22,211
2026-05-29	22.150	22.170	21.960	22.170	22.170	16,851
2026-05-28	21.910	22.120	21.650	22.060	22.060	12,202
2026-05-27	22.690	22.780	21.650	21.840	21.840	33,824
2026-05-26	23.010	23.010	22.650	22.800	22.800	8,898
2026-05-25	22.770	23.340	22.770	22.980	22.980	1,401
2026-05-22	22.980	22.980	22.720	22.840	22.840	9,320
2026-05-21	23.400	23.400	22.750	22.910	22.910	58,801
2026-05-20	23.090	23.450	22.730	23.410	23.410	177,640
2026-05-19	22.810	23.330	22.550	23.060	23.060	37,247
2026-05-15	22.590	22.590	21.960	22.000	22.000	50,656
2026-05-14	22.580	22.580	22.270	22.320	22.320	12,980
2026-05-13	22.510	22.770	22.340	22.570	22.570	8,987
2026-05-12	22.200	22.720	22.000	22.570	22.570	16,125
2026-05-11	23.410	23.410	21.820	21.950	21.950	62,047
2026-05-08	23.490	23.490	23.330	23.440	23.440	4,995
2026-05-07	23.720	24.140	23.620	23.640	23.640	5,266
2026-05-06	23.320	23.630	23.320	23.630	23.630	3,461
2026-05-05	23.610	23.830	23.200	23.600	23.600	9,448
2026-05-04	24.000	24.000	23.490	23.620	23.620	6,107
2026-05-01	24.070	24.100	23.910	23.960	23.960	3,036
2026-04-30	23.780	23.910	23.520	23.900	23.900	4,696
2026-04-29	24.010	24.010	23.500	23.730	23.730	16,544
2026-04-28	24.500	24.500	24.270	24.330	24.330	2,524
2026-04-27	25.150	25.150	24.560	24.610	24.610	5,819
2026-04-24	25.070	25.240	24.610	25.240	25.240	6,705
2026-04-23	25.400	25.480	25.010	25.020	25.020	6,260

← NewerPage 2 of 9 · 520 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.