Intuitive Surgical CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	27.650	27.930	27.540	27.900	27.900	8,919
2026-01-23	28.100	28.240	27.530	27.570	27.570	12,833
2026-01-22	27.790	27.900	27.530	27.600	27.600	6,775
2026-01-21	27.520	27.610	27.370	27.550	27.550	2,540
2026-01-20	27.800	27.870	27.660	27.730	27.730	7,102
2026-01-19	28.040	28.680	28.040	28.260	28.260	2,574
2026-01-16	28.270	28.270	28.060	28.060	28.060	9,771
2026-01-15	29.070	29.070	28.200	28.350	28.350	14,247
2026-01-14	28.080	28.900	28.080	28.800	28.800	22,725
2026-01-13	29.850	29.850	29.300	29.300	29.300	5,819
2026-01-12	30.000	30.160	29.830	30.150	30.150	3,477
2026-01-09	30.720	30.940	30.650	30.940	30.940	450
2026-01-08	30.760	31.010	30.720	30.750	30.750	20,818
2026-01-07	31.290	31.590	31.170	31.170	31.170	11,131
2026-01-06	29.790	31.200	29.790	31.190	31.190	13,995
2026-01-05	29.550	29.760	29.550	29.720	29.720	4,026
2026-01-02	29.410	29.660	29.280	29.660	29.660	2,037
2025-12-31	30.140	30.140	29.840	29.840	29.840	720
2025-12-30	30.180	30.180	30.060	30.060	30.060	701
2025-12-29	30.400	30.400	30.400	30.400	30.400	837
2025-12-24	30.380	30.380	30.380	30.380	30.380	200
2025-12-23	30.500	30.500	30.380	30.380	30.380	844
2025-12-22	30.350	30.670	30.350	30.640	30.640	2,409
2025-12-19	29.900	30.250	29.900	30.160	30.160	3,622
2025-12-18	29.540	29.810	29.530	29.580	29.580	3,781
2025-12-17	29.490	29.520	29.250	29.320	29.320	4,604
2025-12-16	29.270	29.270	28.800	29.230	29.230	6,283
2025-12-15	28.910	29.500	28.910	29.470	29.470	9,356
2025-12-12	28.500	28.620	28.390	28.610	28.610	10,062
2025-12-11	28.970	29.100	28.790	28.850	28.850	5,069
2025-12-10	29.090	29.340	28.930	29.340	29.340	3,074
2025-12-09	29.830	29.830	29.380	29.380	29.380	3,880
2025-12-08	30.220	30.230	29.720	29.900	29.900	1,841
2025-12-05	30.090	30.320	30.040	30.320	30.320	4,682
2025-12-04	30.020	30.120	30.000	30.000	30.000	23,630
2025-12-03	29.950	30.120	29.810	30.000	30.000	2,987
2025-12-02	29.830	30.090	29.650	29.970	29.970	1,819
2025-12-01	30.120	30.200	29.940	29.940	29.940	3,538
2025-11-28	30.140	30.330	30.060	30.330	30.330	1,225
2025-11-27	30.200	30.200	30.140	30.140	30.140	183
2025-11-26	30.650	30.650	30.300	30.320	30.320	2,962
2025-11-25	29.950	30.630	29.870	30.610	30.610	7,935
2025-11-24	29.700	30.130	29.700	30.010	30.010	6,428
2025-11-21	29.200	29.740	29.080	29.620	29.620	9,772
2025-11-20	30.140	30.150	29.110	29.110	29.110	6,606
2025-11-19	28.590	29.860	28.590	29.790	29.790	5,429
2025-11-18	28.710	28.900	28.500	28.850	28.850	4,565
2025-11-17	29.010	29.230	28.820	28.880	28.880	5,652
2025-11-14	29.260	29.540	28.970	28.970	28.970	1,526
2025-11-13	29.890	30.220	29.840	29.840	29.840	10,489
2025-11-12	30.260	30.310	30.150	30.310	30.310	22,776
2025-11-11	30.520	30.520	30.170	30.250	30.250	3,363
2025-11-10	29.770	30.500	29.770	30.500	30.500	15,860
2025-11-07	28.670	29.700	28.670	29.580	29.580	22,467
2025-11-06	28.900	28.940	28.530	28.940	28.940	7,596
2025-11-05	28.500	29.150	28.470	28.980	28.980	8,366
2025-11-04	28.520	28.780	28.340	28.500	28.500	14,168
2025-11-03	28.320	28.800	27.940	28.800	28.800	15,229
2025-10-31	28.300	28.300	28.300	28.300	28.300	100
2025-10-30	28.080	28.440	28.000	28.000	28.000	12,672

← NewerPage 4 of 5 · 248 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.