Intuitive Surgical CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	28.840	29.230	28.830	28.850	28.850	2,501
2025-05-07	28.760	28.780	28.500	28.730	28.730	2,964
2025-05-06	28.440	28.480	28.140	28.420	28.420	1,739
2025-05-05	28.010	28.600	28.010	28.490	28.490	3,412
2025-05-02	28.290	28.400	28.180	28.380	28.380	2,760
2025-05-01	27.570	27.990	27.500	27.730	27.730	21,993
2025-04-30	27.290	27.730	26.960	27.730	27.730	34,165
2025-04-29	27.460	27.650	27.350	27.600	27.600	7,033
2025-04-28	27.700	27.700	27.240	27.500	27.500	2,205
2025-04-25	27.280	27.510	27.280	27.490	27.490	1,038
2025-04-24	26.310	27.330	26.310	27.240	27.240	2,774
2025-04-23	26.530	27.660	26.070	26.200	26.200	9,537
2025-04-22	25.690	25.750	25.170	25.620	25.620	3,017
2025-04-21	25.260	25.260	24.980	25.040	25.040	4,979
2025-04-17	26.000	26.030	25.810	25.870	25.870	4,560
2025-04-16	25.750	26.260	25.620	25.680	25.680	3,426
2025-04-15	26.350	26.350	25.940	26.130	26.130	1,799
2025-04-14	27.340	27.340	26.140	26.340	26.340	5,015
2025-04-11	25.930	26.490	25.810	26.420	26.420	7,862
2025-04-10	26.970	26.970	25.730	26.040	26.040	85,955
2025-04-09	24.400	28.250	24.370	28.070	28.070	25,608
2025-04-08	25.840	26.100	24.490	24.490	24.490	5,088
2025-04-07	24.980	24.980	24.980	24.980	24.980	100
2025-04-04	25.480	25.480	24.250	24.250	24.250	12,597
2025-04-03	25.980	26.950	25.980	26.630	26.630	3,978
2025-04-02	26.250	27.280	26.250	27.280	27.280	2,138
2025-04-01	26.360	26.670	26.220	26.670	26.670	3,291
2025-03-31	26.360	26.660	26.360	26.660	26.660	9,857
2025-03-28	26.980	27.000	26.300	26.410	26.410	8,343
2025-03-27	27.280	27.540	27.280	27.350	27.350	3,950
2025-03-26	27.690	27.690	27.300	27.390	27.390	2,844
2025-03-25	27.770	27.950	27.750	27.950	27.950	6,043
2025-03-24	26.980	27.390	26.980	27.370	27.370	13,192
2025-03-21	25.850	26.500	25.850	26.500	26.500	8,946
2025-03-20	26.580	26.880	26.450	26.450	26.450	14,608
2025-03-19	26.210	26.640	26.060	26.420	26.420	5,303
2025-03-18	25.880	26.040	25.800	26.040	26.040	3,700
2025-03-17	25.980	26.640	25.590	26.310	26.310	26,096
2025-03-14	26.150	26.300	25.790	26.040	26.040	3,224
2025-03-13	26.600	26.710	25.620	25.630	25.630	9,382
2025-03-12	27.420	27.800	26.700	26.720	26.720	14,820
2025-03-11	25.660	26.630	25.660	26.580	26.580	7,786
2025-03-10	27.000	27.000	25.700	25.900	25.900	39,269
2025-03-07	28.800	28.800	27.080	27.910	27.910	119,829
2025-03-06	30.050	30.050	29.070	29.070	29.070	4,836
2025-03-05	30.220	30.600	30.220	30.580	30.580	3,100
2025-03-04	30.860	30.860	30.860	30.860	30.860	0
2025-03-03	30.860	30.860	30.860	30.860	30.860	0
2025-02-28	30.250	30.920	30.040	30.860	30.860	10,638
2025-02-27	31.500	31.500	30.330	30.410	30.410	12,793
2025-02-26	30.850	31.610	30.850	31.440	31.440	10,586
2025-02-25	31.250	31.250	30.000	30.930	30.930	37,799
2025-02-24	31.980	32.220	31.900	31.970	31.970	4,545
2025-02-21	32.550	32.650	31.850	31.920	31.920	7,509
2025-02-20	32.700	32.710	32.400	32.710	32.710	4,441
2025-02-19	32.170	32.840	32.170	32.820	32.820	15,178
2025-02-18	32.050	32.380	32.050	32.350	32.350	15,650
2025-02-14	32.120	32.280	31.710	32.140	32.140	10,019
2025-02-13	31.830	31.940	31.560	31.940	31.940	14,581
2025-02-12	31.840	31.880	31.460	31.820	31.820	5,158

← NewerPage 7 of 9 · 521 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.