Intuitive Surgical CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 28.080 | 28.440 | 28.000 | 28.000 | 28.000 | 12,672 |
| 2025-10-29 | 28.710 | 28.710 | 28.290 | 28.400 | 28.400 | 19,327 |
| 2025-10-28 | 28.860 | 28.860 | 28.860 | 28.860 | 28.860 | 600 |
| 2025-10-27 | 28.970 | 29.160 | 28.530 | 29.160 | 29.160 | 11,173 |
| 2025-10-24 | 29.240 | 29.240 | 28.730 | 29.030 | 29.030 | 30,629 |
| 2025-10-23 | 27.650 | 29.200 | 27.650 | 29.180 | 29.180 | 35,462 |
| 2025-10-22 | 28.630 | 29.100 | 27.690 | 27.870 | 27.870 | 104,192 |
| 2025-10-21 | 24.510 | 24.720 | 24.250 | 24.570 | 24.570 | 30,153 |
| 2025-10-20 | 24.070 | 24.440 | 23.960 | 24.330 | 24.330 | 16,312 |
| 2025-10-17 | 23.230 | 23.750 | 23.230 | 23.660 | 23.660 | 15,506 |
| 2025-10-16 | 23.190 | 23.200 | 23.000 | 23.050 | 23.050 | 6,679 |
| 2025-10-15 | 23.010 | 23.250 | 22.970 | 23.100 | 23.100 | 12,269 |
| 2025-10-14 | 22.910 | 23.290 | 22.700 | 23.160 | 23.160 | 9,311 |
| 2025-10-10 | 23.650 | 23.660 | 22.760 | 22.790 | 22.790 | 24,453 |
| 2025-10-09 | 23.660 | 23.810 | 23.520 | 23.550 | 23.550 | 50,441 |
| 2025-10-08 | 23.540 | 23.850 | 23.340 | 23.770 | 23.770 | 12,957 |
| 2025-10-07 | 23.910 | 23.910 | 23.300 | 23.360 | 23.360 | 39,047 |
| 2025-10-06 | 24.620 | 24.620 | 23.840 | 23.870 | 23.870 | 29,415 |
| 2025-10-03 | 23.520 | 24.200 | 23.520 | 24.010 | 24.010 | 81,581 |
| 2025-10-02 | 23.380 | 23.520 | 22.980 | 23.520 | 23.520 | 19,268 |
| 2025-10-01 | 23.760 | 23.760 | 22.850 | 23.210 | 23.210 | 37,186 |
| 2025-09-30 | 23.300 | 23.750 | 23.300 | 23.750 | 23.750 | 6,456 |
| 2025-09-29 | 23.400 | 23.520 | 23.300 | 23.310 | 23.310 | 27,316 |
| 2025-09-26 | 23.140 | 23.540 | 23.140 | 23.460 | 23.460 | 103,242 |
| 2025-09-25 | 23.250 | 23.310 | 23.050 | 23.260 | 23.260 | 12,355 |
| 2025-09-24 | 23.980 | 23.980 | 23.580 | 23.580 | 23.580 | 11,252 |
| 2025-09-23 | 23.500 | 23.860 | 23.500 | 23.790 | 23.790 | 30,509 |
| 2025-09-22 | 23.330 | 23.680 | 23.060 | 23.610 | 23.610 | 24,138 |
| 2025-09-19 | 23.410 | 23.410 | 23.100 | 23.330 | 23.330 | 28,090 |
| 2025-09-18 | 23.160 | 23.170 | 22.830 | 23.170 | 23.170 | 15,516 |
| 2025-09-17 | 23.170 | 23.220 | 22.880 | 23.020 | 23.020 | 10,734 |
| 2025-09-16 | 23.000 | 23.160 | 22.880 | 23.070 | 23.070 | 9,380 |
| 2025-09-15 | 23.990 | 23.990 | 23.030 | 23.050 | 23.050 | 33,547 |
| 2025-09-12 | 24.000 | 24.000 | 23.830 | 23.880 | 23.880 | 7,141 |
| 2025-09-11 | 24.160 | 24.350 | 24.160 | 24.220 | 24.220 | 3,668 |
| 2025-09-10 | 24.550 | 24.550 | 23.760 | 23.920 | 23.920 | 17,819 |
| 2025-09-09 | 24.940 | 25.000 | 24.690 | 24.810 | 24.810 | 13,644 |
| 2025-09-08 | 25.020 | 25.020 | 24.690 | 24.970 | 24.970 | 3,555 |
| 2025-09-05 | 24.260 | 24.820 | 24.260 | 24.820 | 24.820 | 9,614 |
| 2025-09-04 | 23.450 | 24.160 | 23.330 | 24.040 | 24.040 | 17,409 |
| 2025-09-03 | 24.700 | 24.700 | 23.150 | 23.450 | 23.450 | 28,607 |
| 2025-09-02 | 24.970 | 24.970 | 24.720 | 24.930 | 24.930 | 26,099 |
| 2025-08-29 | 25.250 | 25.270 | 24.950 | 25.110 | 25.110 | 7,002 |
| 2025-08-28 | 25.000 | 25.210 | 25.000 | 25.210 | 25.210 | 1,397 |
| 2025-08-27 | 25.080 | 25.180 | 25.000 | 25.060 | 25.060 | 2,222 |
| 2025-08-26 | 24.800 | 25.140 | 24.800 | 25.140 | 25.140 | 1,123 |
| 2025-08-25 | 25.320 | 25.320 | 24.890 | 24.930 | 24.930 | 4,539 |
| 2025-08-22 | 25.080 | 25.440 | 25.080 | 25.280 | 25.280 | 6,576 |
| 2025-08-21 | 25.500 | 25.500 | 24.600 | 24.980 | 24.980 | 10,100 |
| 2025-08-20 | 25.660 | 25.700 | 25.560 | 25.560 | 25.560 | 4,655 |
| 2025-08-19 | 25.690 | 25.830 | 25.400 | 25.500 | 25.500 | 18,999 |
| 2025-08-18 | 25.810 | 25.910 | 25.580 | 25.630 | 25.630 | 1,876 |
| 2025-08-15 | 25.440 | 25.570 | 25.360 | 25.570 | 25.570 | 2,656 |
| 2025-08-14 | 25.690 | 25.690 | 25.230 | 25.420 | 25.420 | 6,493 |
| 2025-08-13 | 25.730 | 25.730 | 25.290 | 25.680 | 25.680 | 4,338 |
| 2025-08-12 | 25.270 | 25.460 | 25.260 | 25.460 | 25.460 | 2,472 |
| 2025-08-11 | 24.860 | 25.180 | 24.860 | 25.090 | 25.090 | 5,006 |
| 2025-08-08 | 25.150 | 25.150 | 24.990 | 25.020 | 25.020 | 5,440 |
| 2025-08-07 | 25.550 | 25.550 | 24.800 | 24.990 | 24.990 | 3,161 |
| 2025-08-06 | 25.500 | 25.500 | 25.240 | 25.240 | 25.240 | 2,404 |
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.