Intuitive Surgical CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 27.200 | 27.200 | 26.400 | 26.690 | 26.690 | 156,900 |
| 2026-01-28 | 27.490 | 27.490 | 27.430 | 27.460 | 27.460 | 1,200 |
| 2026-01-27 | 27.900 | 27.900 | 27.530 | 27.700 | 27.700 | 2,700 |
| 2026-01-26 | 27.650 | 27.930 | 27.540 | 27.900 | 27.900 | 8,900 |
| 2026-01-23 | 28.100 | 28.240 | 27.530 | 27.570 | 27.570 | 12,800 |
| 2026-01-22 | 27.790 | 27.900 | 27.530 | 27.600 | 27.600 | 6,800 |
| 2026-01-21 | 27.520 | 27.610 | 27.370 | 27.550 | 27.550 | 2,500 |
| 2026-01-20 | 27.800 | 27.870 | 27.660 | 27.730 | 27.730 | 7,100 |
| 2026-01-19 | 28.040 | 28.680 | 28.040 | 28.260 | 28.260 | 2,600 |
| 2026-01-16 | 28.270 | 28.270 | 28.060 | 28.060 | 28.060 | 9,800 |
| 2026-01-15 | 29.070 | 29.070 | 28.200 | 28.350 | 28.350 | 14,200 |
| 2026-01-14 | 28.080 | 28.900 | 28.080 | 28.800 | 28.800 | 22,700 |
| 2026-01-13 | 29.850 | 29.850 | 29.300 | 29.300 | 29.300 | 5,800 |
| 2026-01-12 | 30.000 | 30.160 | 29.830 | 30.150 | 30.150 | 3,500 |
| 2026-01-09 | 30.720 | 30.940 | 30.650 | 30.940 | 30.940 | 500 |
| 2026-01-08 | 30.760 | 31.010 | 30.720 | 30.750 | 30.750 | 20,800 |
| 2026-01-07 | 31.290 | 31.590 | 31.170 | 31.170 | 31.170 | 11,100 |
| 2026-01-06 | 29.790 | 31.200 | 29.790 | 31.190 | 31.190 | 14,000 |
| 2026-01-05 | 29.550 | 29.760 | 29.550 | 29.720 | 29.720 | 4,000 |
| 2026-01-02 | 29.410 | 29.660 | 29.280 | 29.660 | 29.660 | 2,000 |
| 2025-12-31 | 30.140 | 30.140 | 29.840 | 29.840 | 29.840 | 700 |
| 2025-12-30 | 30.180 | 30.180 | 30.060 | 30.060 | 30.060 | 700 |
| 2025-12-29 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 800 |
| 2025-12-24 | 30.410 | 30.410 | 30.410 | 30.410 | 30.410 | 0 |
| 2025-12-23 | 30.500 | 30.500 | 30.380 | 30.380 | 30.380 | 800 |
| 2025-12-22 | 30.350 | 30.670 | 30.350 | 30.640 | 30.640 | 2,400 |
| 2025-12-19 | 29.900 | 30.250 | 29.900 | 30.160 | 30.160 | 3,622 |
| 2025-12-18 | 29.540 | 29.810 | 29.530 | 29.580 | 29.580 | 3,781 |
| 2025-12-17 | 29.490 | 29.520 | 29.250 | 29.320 | 29.320 | 4,604 |
| 2025-12-16 | 29.270 | 29.270 | 28.800 | 29.230 | 29.230 | 6,283 |
| 2025-12-15 | 28.910 | 29.500 | 28.910 | 29.470 | 29.470 | 9,356 |
| 2025-12-12 | 28.500 | 28.620 | 28.390 | 28.620 | 28.620 | 10,062 |
| 2025-12-11 | 28.970 | 29.100 | 28.790 | 28.810 | 28.810 | 5,069 |
| 2025-12-10 | 29.090 | 29.340 | 28.930 | 29.340 | 29.340 | 3,074 |
| 2025-12-09 | 29.830 | 29.830 | 29.390 | 29.390 | 29.390 | 3,880 |
| 2025-12-08 | 30.220 | 30.230 | 29.720 | 29.890 | 29.890 | 1,841 |
| 2025-12-05 | 30.090 | 30.320 | 30.040 | 30.320 | 30.320 | 4,682 |
| 2025-12-04 | 30.020 | 30.120 | 30.000 | 30.000 | 30.000 | 23,630 |
| 2025-12-03 | 29.950 | 30.120 | 29.810 | 30.000 | 30.000 | 2,987 |
| 2025-12-02 | 29.830 | 30.090 | 29.650 | 30.090 | 30.090 | 1,819 |
| 2025-12-01 | 30.120 | 30.200 | 29.940 | 29.940 | 29.940 | 3,538 |
| 2025-11-28 | 30.140 | 30.330 | 30.060 | 30.330 | 30.330 | 1,225 |
| 2025-11-27 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 183 |
| 2025-11-26 | 30.650 | 30.650 | 30.300 | 30.320 | 30.320 | 2,962 |
| 2025-11-25 | 29.950 | 30.630 | 29.870 | 30.630 | 30.630 | 7,835 |
| 2025-11-24 | 29.700 | 30.130 | 29.700 | 30.000 | 30.000 | 6,428 |
| 2025-11-21 | 29.200 | 29.740 | 29.080 | 29.690 | 29.690 | 9,772 |
| 2025-11-20 | 30.140 | 30.150 | 29.110 | 29.110 | 29.110 | 6,606 |
| 2025-11-19 | 28.590 | 29.860 | 28.590 | 29.840 | 29.840 | 5,429 |
| 2025-11-18 | 28.710 | 28.900 | 28.500 | 28.850 | 28.850 | 4,565 |
| 2025-11-17 | 29.010 | 29.230 | 28.820 | 28.880 | 28.880 | 5,652 |
← NewerPage 4 of 4 · 231 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.