Intuitive Surgical CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 24.270 | 25.600 | 24.160 | 25.270 | 25.270 | 23,455 |
| 2026-04-21 | 24.660 | 24.660 | 23.640 | 23.640 | 23.640 | 15,627 |
| 2026-04-20 | 24.730 | 24.730 | 24.250 | 24.370 | 24.370 | 13,719 |
| 2026-04-17 | 24.160 | 24.770 | 24.160 | 24.530 | 24.530 | 21,859 |
| 2026-04-16 | 24.650 | 24.650 | 23.750 | 23.960 | 23.960 | 14,667 |
| 2026-04-15 | 24.640 | 24.740 | 24.400 | 24.550 | 24.550 | 9,353 |
| 2026-04-14 | 24.120 | 24.620 | 24.120 | 24.480 | 24.480 | 13,255 |
| 2026-04-13 | 23.550 | 23.950 | 23.540 | 23.950 | 23.950 | 4,696 |
| 2026-04-10 | 23.890 | 23.890 | 23.510 | 23.580 | 23.580 | 18,691 |
| 2026-04-09 | 24.000 | 24.000 | 23.650 | 23.850 | 23.850 | 4,122 |
| 2026-04-08 | 23.660 | 23.660 | 23.660 | 23.660 | 23.660 | 64,800 |
| 2026-04-07 | 23.510 | 23.660 | 23.510 | 23.660 | 23.660 | 4,595 |
| 2026-04-06 | 23.690 | 23.920 | 23.650 | 23.690 | 23.690 | 5,435 |
| 2026-04-02 | 23.750 | 24.000 | 23.600 | 23.690 | 23.690 | 4,448 |
| 2026-04-01 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 3,900 |
| 2026-03-31 | 23.940 | 24.210 | 23.800 | 24.180 | 24.180 | 3,294 |
| 2026-03-30 | 23.990 | 23.990 | 23.610 | 23.700 | 23.700 | 3,200 |
| 2026-03-27 | 24.340 | 24.340 | 23.670 | 23.790 | 23.790 | 4,035 |
| 2026-03-26 | 24.360 | 25.000 | 24.360 | 24.540 | 24.540 | 1,783 |
| 2026-03-25 | 24.780 | 24.890 | 24.560 | 24.570 | 24.570 | 8,453 |
| 2026-03-24 | 24.710 | 24.920 | 24.580 | 24.780 | 24.780 | 5,349 |
| 2026-03-23 | 25.340 | 25.340 | 25.220 | 25.220 | 25.220 | 1,136 |
| 2026-03-20 | 25.150 | 25.260 | 24.900 | 25.040 | 25.040 | 9,595 |
| 2026-03-19 | 24.890 | 25.210 | 24.890 | 25.140 | 25.140 | 16,637 |
| 2026-03-18 | 25.000 | 25.200 | 24.800 | 25.160 | 25.160 | 5,454 |
| 2026-03-17 | 25.600 | 25.810 | 25.430 | 25.430 | 25.430 | 3,781 |
| 2026-03-16 | 24.900 | 25.270 | 24.840 | 25.180 | 25.180 | 1,729 |
| 2026-03-13 | 25.200 | 25.200 | 24.110 | 24.700 | 24.700 | 15,027 |
| 2026-03-12 | 25.240 | 25.240 | 24.840 | 25.190 | 25.190 | 1,802 |
| 2026-03-11 | 25.570 | 25.790 | 25.180 | 25.790 | 25.790 | 1,778 |
| 2026-03-10 | 25.530 | 25.560 | 25.500 | 25.560 | 25.560 | 1,779 |
| 2026-03-09 | 25.490 | 25.870 | 25.450 | 25.870 | 25.870 | 9,836 |
| 2026-03-06 | 25.700 | 25.730 | 25.300 | 25.640 | 25.640 | 3,515 |
| 2026-03-05 | 26.190 | 26.260 | 25.740 | 25.960 | 25.960 | 1,902 |
| 2026-03-04 | 26.290 | 26.310 | 26.280 | 26.290 | 26.290 | 1,144 |
| 2026-03-03 | 25.600 | 26.100 | 25.580 | 26.000 | 26.000 | 2,958 |
| 2026-03-02 | 25.790 | 26.130 | 25.770 | 25.990 | 25.990 | 2,813 |
| 2026-02-27 | 26.310 | 26.410 | 26.290 | 26.400 | 26.400 | 1,898 |
| 2026-02-26 | 26.580 | 26.640 | 26.400 | 26.600 | 26.600 | 1,889 |
| 2026-02-25 | 25.910 | 26.480 | 25.910 | 26.480 | 26.480 | 1,728 |
| 2026-02-24 | 25.900 | 25.980 | 25.900 | 25.980 | 25.980 | 445 |
| 2026-02-23 | 26.260 | 26.340 | 25.660 | 25.830 | 25.830 | 9,403 |
| 2026-02-20 | 26.000 | 26.460 | 26.000 | 26.450 | 26.450 | 3,313 |
| 2026-02-19 | 26.310 | 26.380 | 26.130 | 26.240 | 26.240 | 2,188 |
| 2026-02-18 | 25.890 | 26.340 | 25.890 | 26.290 | 26.290 | 3,335 |
| 2026-02-17 | 25.130 | 25.920 | 25.130 | 25.900 | 25.900 | 4,451 |
| 2026-02-13 | 25.300 | 25.800 | 25.300 | 25.450 | 25.450 | 1,369 |
| 2026-02-12 | 25.800 | 26.080 | 25.000 | 25.170 | 25.170 | 10,096 |
| 2026-02-11 | 25.910 | 26.170 | 25.910 | 26.100 | 26.100 | 2,212 |
| 2026-02-10 | 26.060 | 26.210 | 26.000 | 26.020 | 26.020 | 4,181 |
| 2026-02-09 | 25.680 | 25.890 | 25.620 | 25.870 | 25.870 | 3,234 |
| 2026-02-06 | 25.560 | 25.700 | 25.520 | 25.700 | 25.700 | 6,794 |
| 2026-02-05 | 25.420 | 25.470 | 25.000 | 25.030 | 25.030 | 7,905 |
| 2026-02-04 | 24.550 | 25.200 | 24.500 | 25.170 | 25.170 | 6,003 |
| 2026-02-03 | 26.140 | 26.140 | 25.110 | 25.190 | 25.190 | 13,964 |
| 2026-02-02 | 26.300 | 26.300 | 26.060 | 26.070 | 26.070 | 6,438 |
| 2026-01-30 | 26.580 | 26.580 | 26.360 | 26.450 | 26.450 | 8,393 |
| 2026-01-29 | 27.200 | 27.200 | 26.400 | 26.690 | 26.690 | 156,939 |
| 2026-01-28 | 27.490 | 27.490 | 27.430 | 27.460 | 27.460 | 1,191 |
| 2026-01-27 | 27.900 | 27.900 | 27.530 | 27.700 | 27.700 | 2,724 |
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.