Intuitive Surgical CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	31.900	31.990	31.760	31.910	31.910	4,051
2025-02-10	31.920	32.150	31.870	32.150	32.150	9,546
2025-02-07	32.010	32.040	31.490	31.490	31.490	9,369
2025-02-06	32.060	32.060	31.680	31.790	31.790	8,652
2025-02-05	31.400	32.000	31.400	31.930	31.930	13,552
2025-02-04	31.030	31.490	31.030	31.340	31.340	13,487
2025-02-03	30.370	31.460	30.370	31.300	31.300	24,468
2025-01-31	31.200	31.700	30.900	30.900	30.900	3,725
2025-01-30	31.500	31.570	31.220	31.380	31.380	6,673
2025-01-29	31.020	31.240	30.840	30.980	30.980	8,260
2025-01-28	30.800	31.430	30.500	31.040	31.040	24,111
2025-01-27	31.250	31.300	30.530	31.020	31.020	42,004
2025-01-24	31.330	31.900	31.040	31.580	31.580	61,010
2025-01-23	33.120	33.120	32.650	32.850	32.850	18,415
2025-01-22	33.020	33.220	32.720	33.040	33.040	26,022
2025-01-21	32.640	32.760	32.220	32.700	32.700	29,473
2025-01-20	32.380	33.650	32.380	33.270	33.270	2,755
2025-01-17	31.890	32.250	31.620	32.090	32.090	190,725
2025-01-16	31.650	31.650	31.060	31.610	31.610	27,550
2025-01-15	30.080	31.600	30.030	31.380	31.380	27,493
2025-01-14	29.250	29.420	29.020	29.100	29.100	3,349
2025-01-13	28.910	29.210	28.750	29.200	29.200	4,454
2025-01-10	29.470	29.690	29.330	29.680	29.680	48,528
2025-01-09	29.470	29.470	29.470	29.470	29.470	0
2025-01-08	29.000	29.470	29.000	29.470	29.470	9,206
2025-01-07	29.360	29.360	28.810	28.810	28.810	1,192
2025-01-06	29.020	29.420	28.850	29.380	29.380	79,031
2025-01-03	28.600	29.000	28.600	29.000	29.000	1,974
2025-01-02	28.450	28.500	28.240	28.410	28.410	2,395
2024-12-31	28.600	28.600	28.170	28.280	28.280	1,741
2024-12-30	28.590	28.590	28.570	28.570	28.570	710
2024-12-27	28.850	29.000	28.670	29.000	29.000	1,881
2024-12-24	28.880	29.030	28.880	29.030	29.030	2,430
2024-12-23	28.300	28.590	28.170	28.590	28.590	3,836
2024-12-20	28.150	28.650	27.980	28.420	28.420	500
2024-12-19	28.690	29.010	28.380	28.390	28.390	112,678
2024-12-18	29.650	29.650	28.560	28.560	28.560	4,322
2024-12-17	29.060	29.550	29.000	29.540	29.540	11,889
2024-12-16	29.460	29.570	29.370	29.370	29.370	4,900
2024-12-13	29.470	29.470	29.250	29.250	29.250	345
2024-12-12	29.460	29.810	29.460	29.580	29.580	12,547
2024-12-11	29.630	29.630	29.450	29.500	29.500	141,706
2024-12-10	29.210	29.210	29.100	29.110	29.110	3,677
2024-12-09	29.870	29.870	28.880	29.190	29.190	15,203
2024-12-06	29.930	30.080	29.860	29.860	29.860	3,935
2024-12-05	29.570	29.720	29.570	29.720	29.720	896
2024-12-04	29.280	29.860	29.280	29.820	29.820	5,099
2024-12-03	29.440	29.440	28.920	29.390	29.390	4,708
2024-12-02	29.560	29.560	29.360	29.470	29.470	2,769
2024-11-29	29.430	29.690	29.100	29.100	29.100	4,534
2024-11-28	28.860	31.100	28.860	31.100	31.100	625
2024-11-27	29.390	29.400	29.210	29.230	29.230	1,873
2024-11-26	29.370	29.370	29.370	29.370	29.370	493
2024-11-25	29.090	29.170	29.090	29.170	29.170	1,099
2024-11-22	29.560	29.730	29.560	29.700	29.700	1,251
2024-11-21	29.600	29.890	29.510	29.890	29.890	5,637
2024-11-20	29.210	29.400	29.000	29.400	29.400	1,978
2024-11-19	28.600	29.220	28.600	29.220	29.220	4,055
2024-11-18	29.030	29.030	29.030	29.030	29.030	1,263
2024-11-15	29.030	29.030	28.620	28.660	28.660	2,278

← NewerPage 8 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.