Intuitive Surgical CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.080	22.090	22.080	22.090	22.090	600
2026-10-15	21.870	22.250	21.870	22.250	22.250	400
2026-10-14	21.680	21.710	21.680	21.710	21.710	800
2026-10-13	21.890	21.900	21.860	21.880	21.880	2,600
2026-10-09	22.000	22.130	21.970	22.110	22.110	4,700
2026-10-08	21.340	21.540	21.210	21.540	21.540	2,670
2026-10-07	21.070	21.500	21.070	21.500	21.500	2,700
2026-10-06	20.990	21.000	20.990	21.000	21.000	200
2026-10-05	20.480	21.090	20.480	21.090	21.090	1,000
2026-10-02	20.610	20.620	20.350	20.350	20.350	1,100
2026-10-01	20.990	20.990	20.710	20.810	20.810	2,000
2026-09-30	21.200	21.230	21.200	21.210	21.210	500
2026-09-29	21.180	21.300	21.110	21.300	21.300	1,300
2026-09-28	21.260	21.500	21.260	21.500	21.500	700
2026-09-25	20.510	21.010	20.510	21.010	21.010	1,970
2026-09-24	20.800	20.900	20.730	20.750	20.750	2,600
2026-09-23	20.800	20.800	20.560	20.590	20.590	2,600
2026-09-22	20.770	20.770	20.740	20.740	20.740	600
2026-09-21	20.500	20.900	20.500	20.840	20.840	4,200
2026-09-18	20.380	20.380	20.070	20.360	20.360	2,400
2026-09-17	19.680	20.070	19.680	20.010	20.010	600
2026-09-16	19.680	19.930	19.660	19.900	19.900	2,900
2026-09-15	19.240	19.300	19.240	19.300	19.300	1,800
2026-09-14	19.510	19.620	19.300	19.610	19.610	9,845
2026-09-11	19.390	19.390	19.080	19.160	19.160	2,620
2026-09-10	18.030	18.770	18.030	18.760	18.760	9,430
2026-09-09	18.210	18.210	18.210	18.210	18.210	100
2026-09-08	18.640	18.640	18.100	18.260	18.260	7,200
2026-09-04	18.970	19.000	18.950	19.000	19.000	900
2026-09-03	19.590	19.590	19.100	19.250	19.250	2,400
2026-09-02	19.700	19.700	19.240	19.310	19.310	1,100
2026-09-01	19.170	19.180	19.100	19.100	19.100	1,600
2026-08-28	19.120	19.310	19.060	19.310	19.310	2,000
2026-08-27	19.140	19.150	19.130	19.140	19.140	6,600
2026-08-26	19.110	19.180	19.110	19.180	19.180	1,800
2026-08-25	19.170	19.170	19.170	19.170	19.170	600
2026-08-24	19.510	19.510	19.480	19.480	19.480	804
2026-08-21	19.460	19.800	19.420	19.700	19.700	1,800
2026-08-20	20.300	20.300	19.420	19.470	19.470	4,700
2026-08-19	20.790	20.790	20.760	20.790	20.790	500
2026-08-17	20.290	20.330	20.270	20.330	20.330	3,100
2026-08-14	20.670	20.670	20.640	20.640	20.640	800
2026-08-13	20.760	20.840	20.760	20.800	20.800	500
2026-08-12	20.830	20.850	20.800	20.850	20.850	800
2026-08-11	20.700	20.850	20.700	20.850	20.850	695
2026-08-10	19.970	20.300	19.970	20.300	20.300	1,475
2026-08-07	19.610	19.660	19.610	19.660	19.660	400
2026-08-06	19.470	19.470	19.470	19.470	19.470	102
2026-08-05	19.400	19.560	19.400	19.560	19.560	800
2026-08-04	19.330	19.330	18.980	19.140	19.140	24,900
2026-07-31	18.420	18.420	18.420	18.420	18.420	200
2026-07-30	18.400	18.400	18.150	18.370	18.370	1,500
2026-07-29	18.640	18.640	18.380	18.380	18.380	1,340
2026-07-28	19.230	19.230	18.800	18.810	18.810	4,600
2026-07-27	18.290	18.570	18.290	18.540	18.540	3,400
2026-07-24	17.390	17.730	17.290	17.730	17.730	2,200
2026-07-23	17.300	17.380	17.120	17.310	17.310	5,900
2026-07-22	17.950	17.950	17.950	17.950	17.950	8,500
2026-07-21	17.950	17.950	17.950	17.950	17.950	5,850
2026-07-20	17.950	17.950	17.950	17.950	17.950	6,000

Page 1 of 3 · 123 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.