Intuitive Surgical CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 29.440 | 29.440 | 29.180 | 29.180 | 29.180 | 3,169 |
| 2024-11-13 | 29.210 | 29.330 | 29.100 | 29.150 | 29.150 | 4,267 |
| 2024-11-12 | 29.220 | 29.220 | 28.900 | 29.180 | 29.180 | 1,390 |
| 2024-11-11 | 29.440 | 29.440 | 29.100 | 29.120 | 29.120 | 3,072 |
| 2024-11-08 | 29.150 | 29.220 | 29.130 | 29.130 | 29.130 | 1,321 |
| 2024-11-07 | 27.990 | 28.460 | 27.990 | 28.460 | 28.460 | 1,220 |
| 2024-11-06 | 27.820 | 28.050 | 27.660 | 28.000 | 28.000 | 3,617 |
| 2024-11-05 | 28.130 | 28.130 | 27.960 | 27.980 | 27.980 | 15,286 |
| 2024-11-04 | 27.500 | 27.780 | 27.500 | 27.600 | 27.600 | 4,922 |
| 2024-11-01 | 27.540 | 27.540 | 27.490 | 27.500 | 27.500 | 1,506 |
| 2024-10-31 | 27.600 | 27.600 | 27.300 | 27.440 | 27.440 | 806 |
| 2024-10-30 | 27.890 | 27.950 | 27.890 | 27.930 | 27.930 | 1,536 |
| 2024-10-29 | 27.730 | 28.080 | 27.730 | 28.070 | 28.070 | 1,522 |
| 2024-10-28 | 27.830 | 27.830 | 27.660 | 27.660 | 27.660 | 1,620 |
| 2024-10-25 | 27.900 | 27.900 | 27.760 | 27.760 | 27.760 | 701 |
| 2024-10-24 | 27.830 | 27.850 | 27.820 | 27.820 | 27.820 | 3,447 |
| 2024-10-23 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-10-22 | 28.070 | 28.080 | 28.000 | 28.000 | 28.000 | 2,627 |
| 2024-10-21 | 28.300 | 28.300 | 28.070 | 28.160 | 28.160 | 1,988 |
| 2024-10-18 | 27.230 | 28.360 | 27.230 | 28.360 | 28.360 | 13,377 |
| 2024-10-17 | 26.130 | 26.190 | 25.710 | 25.750 | 25.750 | 4,786 |
| 2024-10-16 | 25.820 | 25.990 | 25.810 | 25.920 | 25.920 | 3,949 |
| 2024-10-15 | 26.530 | 26.570 | 25.920 | 26.020 | 26.020 | 2,387 |
| 2024-10-11 | 26.390 | 26.390 | 26.310 | 26.310 | 26.310 | 1,580 |
| 2024-10-10 | 26.430 | 26.430 | 26.380 | 26.380 | 26.380 | 558 |
| 2024-10-09 | 26.250 | 26.600 | 26.250 | 26.600 | 26.600 | 788 |
| 2024-10-08 | 26.160 | 26.160 | 26.160 | 26.160 | 26.160 | 304 |
| 2024-10-07 | 26.010 | 26.010 | 25.860 | 25.860 | 25.860 | 332 |
| 2024-10-04 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 259 |
| 2024-10-03 | 26.130 | 26.220 | 26.050 | 26.050 | 26.050 | 3,456 |
| 2024-10-02 | 26.540 | 26.540 | 26.500 | 26.500 | 26.500 | 725 |
| 2024-10-01 | 26.800 | 26.800 | 26.370 | 26.370 | 26.370 | 656 |
| 2024-09-30 | 26.670 | 26.780 | 26.640 | 26.780 | 26.780 | 2,144 |
| 2024-09-27 | 26.160 | 26.160 | 26.090 | 26.120 | 26.120 | 475 |
| 2024-09-26 | 26.510 | 26.510 | 26.400 | 26.460 | 26.460 | 1,339 |
| 2024-09-25 | 26.430 | 26.430 | 26.340 | 26.340 | 26.340 | 3,900 |
| 2024-09-24 | 26.380 | 26.390 | 26.310 | 26.310 | 26.310 | 7,587 |
| 2024-09-23 | 26.480 | 26.690 | 26.480 | 26.610 | 26.610 | 884 |
| 2024-09-20 | 26.360 | 26.360 | 26.360 | 26.360 | 26.360 | 146 |
| 2024-09-19 | 26.690 | 26.690 | 26.550 | 26.560 | 26.560 | 1,700 |
| 2024-09-18 | 26.380 | 26.380 | 26.380 | 26.380 | 26.380 | 350 |
← NewerPage 9 of 9 · 521 trading days
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.