Intuitive Surgical CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.220	22.490	22.220	22.450	22.450	9,753
2026-10-16	22.400	22.430	22.040	22.090	22.090	9,904
2026-10-15	21.810	22.250	21.770	22.170	22.170	12,000
2026-10-14	21.950	22.040	21.480	21.780	21.780	23,800
2026-10-13	22.180	22.200	21.600	21.870	21.870	23,100
2026-10-09	21.660	22.140	21.660	21.970	21.970	47,200
2026-10-08	21.450	21.560	21.200	21.550	21.550	26,900
2026-10-07	21.070	21.550	21.070	21.490	21.490	20,400
2026-10-06	21.000	21.150	20.850	21.000	21.000	7,800
2026-10-05	20.160	21.120	20.160	21.090	21.090	13,300
2026-10-02	20.630	20.680	20.290	20.290	20.290	24,000
2026-10-01	21.010	21.150	20.710	20.790	20.790	10,300
2026-09-30	21.360	21.360	21.050	21.140	21.140	10,800
2026-09-29	21.520	21.520	21.110	21.370	21.370	12,500
2026-09-28	20.930	21.560	20.930	21.510	21.510	17,500
2026-09-25	20.750	21.050	20.340	21.000	21.000	16,800
2026-09-24	20.650	20.860	20.530	20.730	20.730	19,300
2026-09-23	20.750	20.950	20.550	20.650	20.650	12,000
2026-09-22	20.770	20.880	20.620	20.850	20.850	13,500
2026-09-21	20.390	20.910	20.370	20.840	20.840	19,100
2026-09-18	19.750	20.440	19.750	20.390	20.390	22,100
2026-09-17	20.010	20.100	19.640	19.900	19.900	9,800
2026-09-16	19.660	20.060	19.650	19.850	19.850	15,800
2026-09-15	19.430	19.640	19.170	19.590	19.590	15,500
2026-09-14	19.360	19.630	19.320	19.610	19.610	31,500
2026-09-11	18.980	19.410	18.930	19.150	19.150	25,500
2026-09-10	18.150	18.800	17.940	18.710	18.710	65,400
2026-09-09	18.300	18.580	18.200	18.340	18.340	11,700
2026-09-08	18.860	18.860	18.050	18.180	18.180	30,800
2026-09-04	19.100	19.100	18.880	19.040	19.040	11,800
2026-09-03	19.620	19.620	18.980	19.160	19.160	14,100
2026-09-02	19.200	19.800	19.200	19.310	19.310	11,400
2026-09-01	19.420	19.420	19.070	19.150	19.150	6,400
2026-08-31	19.000	19.540	19.000	19.540	19.540	2,400
2026-08-28	19.170	19.390	19.060	19.390	19.390	12,300
2026-08-27	19.150	19.290	19.100	19.110	19.110	20,600
2026-08-26	19.200	19.250	19.060	19.180	19.180	4,900
2026-08-25	19.570	19.570	19.080	19.320	19.320	9,600
2026-08-24	19.660	19.750	19.410	19.410	19.410	5,500
2026-08-21	19.410	19.810	19.100	19.680	19.680	13,500
2026-08-20	20.580	20.580	19.360	19.440	19.440	48,100
2026-08-19	20.590	20.980	20.590	20.700	20.700	5,600
2026-08-18	20.530	20.730	20.350	20.350	20.350	4,500
2026-08-17	20.460	20.460	20.260	20.280	20.280	14,000
2026-08-14	20.870	20.870	20.490	20.490	20.490	8,200
2026-08-13	20.730	20.840	20.720	20.840	20.840	6,100
2026-08-12	20.930	21.000	20.700	20.840	20.840	14,100
2026-08-11	20.480	20.850	20.480	20.850	20.850	14,400
2026-08-10	19.750	20.410	19.750	20.410	20.410	23,400
2026-08-07	19.480	19.710	19.430	19.680	19.680	3,300
2026-08-06	19.530	19.540	19.380	19.400	19.400	12,900
2026-08-05	19.330	19.560	19.230	19.530	19.530	14,300
2026-08-04	19.410	19.480	18.940	19.170	19.170	68,700
2026-07-31	18.270	18.440	18.170	18.390	18.390	11,400
2026-07-30	18.110	18.460	18.100	18.350	18.350	13,600
2026-07-29	18.750	18.800	18.330	18.350	18.350	11,500
2026-07-28	18.980	19.430	18.790	18.790	18.790	22,300
2026-07-27	17.980	18.670	17.980	18.560	18.560	25,100
2026-07-24	17.370	17.770	17.300	17.550	17.550	16,300
2026-07-23	17.680	17.680	17.120	17.320	17.320	37,300

Page 1 of 4 · 231 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.