Canada markets close in 5 hours 9 minutes

Adobe Inc. (ADBE.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
21.96+0.69 (+3.24%)
As of 10:47AM EDT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202421.5121.9621.4621.9621.9610,152
Jun 26, 202421.2221.3121.1521.2721.2717,709
Jun 25, 202421.0721.2621.0021.2021.20132,165
Jun 24, 202421.4421.4721.0421.0421.0446,926
Jun 21, 202421.2721.4921.1121.4821.4843,529
Jun 20, 202421.2321.4020.9221.0521.05177,193
Jun 19, 202421.3021.3120.7221.2421.242,576
Jun 18, 202420.6421.3120.6420.9820.9827,556
Jun 17, 202421.1721.1720.3720.8920.8961,864
Jun 14, 202421.2521.3520.9621.0921.09154,723
Jun 13, 202418.4618.5618.2518.4818.4858,209
Jun 12, 202418.7918.9318.6518.5118.511,293
Jun 11, 202418.4618.6118.3418.6218.6210,372
Jun 10, 202418.2918.5618.2018.5218.5229,826
Jun 07, 202418.5618.8518.5418.7618.7645,867
Jun 06, 202418.4718.8218.3918.4418.4427,402
Jun 05, 202418.1618.4318.0518.3418.3431,154
Jun 04, 202417.7518.0717.7518.0218.0220,576
Jun 03, 202418.0518.0517.6017.6517.6520,315
May 31, 202417.9617.9617.4717.9217.9252,052
May 30, 202418.6218.6217.8917.9617.9659,112
May 29, 202419.0519.4019.0519.2419.2411,967
May 28, 202419.1119.1518.9119.2619.2621,462
May 27, 202419.1219.4219.1219.4119.41835
May 24, 202419.4419.4719.0819.1319.1311,235
May 23, 202419.6919.7519.2819.4219.4210,144
May 22, 202419.4619.4919.3219.4619.467,331
May 21, 202419.4419.4419.2019.3919.399,661
May 17, 202419.5319.5319.4019.4619.467,742
May 16, 202419.5819.5819.3919.4519.4518,052
May 15, 202419.3019.6619.2019.5019.5015,775
May 14, 202419.4119.4118.7919.1219.12198,240
May 13, 202419.6419.7119.4119.4519.455,504
May 10, 202419.4519.6319.3519.4419.445,483
May 09, 202419.5019.5019.4019.4319.433,494
May 08, 202419.7019.9519.6319.6619.668,591
May 07, 202419.9019.9819.7019.8119.8115,059
May 06, 202419.8319.9019.8019.8819.8816,205
May 03, 202419.4119.4919.3419.5719.573,584
May 02, 202419.1319.2018.8819.1719.1711,374
May 01, 202418.6018.9218.5918.9318.936,560
Apr 30, 202419.0519.0518.6918.6618.6610,956
Apr 29, 202419.3319.3918.9719.0719.0728,773
Apr 26, 202419.0719.4519.0019.2519.2510,287
Apr 25, 202418.9419.1018.7819.0819.0831,051
Apr 24, 202419.0019.2819.0019.2319.2321,195
Apr 23, 202418.9019.1218.8819.0519.0533,107
Apr 22, 202418.9918.9918.6318.8118.811,150
Apr 19, 202419.1719.1718.6818.7518.7545,674
Apr 18, 202419.1219.2219.0419.0819.0831,495
Apr 17, 202419.2619.3219.0719.1519.1548,525
Apr 16, 202418.8719.2518.8719.1919.1914,825
Apr 15, 202419.2019.2418.8918.9118.9154,267
Apr 12, 202419.3819.3818.9019.1119.1140,420
Apr 11, 202419.7619.7619.3819.5219.5291,268
Apr 10, 202419.7719.7819.4419.6619.6629,337
Apr 09, 202419.5819.8719.5219.8619.8648,468
Apr 08, 202419.5419.5819.2619.5419.5430,737
Apr 05, 202419.6219.7619.4419.5419.5437,575
Apr 04, 202420.2220.2719.6319.6519.6551,836
Apr 03, 202420.0620.1019.9520.0520.05308,047
Apr 02, 202420.0420.1719.8320.1420.1452,531
Apr 01, 202420.3720.4120.1520.2520.2525,908
Mar 28, 202420.4920.4920.2020.3720.3770,473
Mar 27, 202420.7420.7620.1820.3220.3255,667
Mar 26, 202420.5020.6820.3420.4820.4849,994
Mar 25, 202420.0520.5820.0520.4720.4756,483
Mar 22, 202420.5020.6120.0520.1620.1677,584
Mar 21, 202420.9020.9220.4220.6320.6371,569
Mar 20, 202421.0621.0820.6720.9520.9553,282
Mar 19, 202420.6021.0620.5421.0321.0397,820
Mar 18, 202420.0720.7920.0320.7120.71136,459
Mar 15, 202420.0720.3019.5919.8319.83308,174
Mar 14, 202423.3023.4222.9823.0423.0487,357
Mar 13, 202423.3023.6023.1623.1623.16101,677
Mar 12, 202422.9823.3522.7523.3923.3944,735
Mar 11, 202422.3322.7022.2522.6122.6142,512
Mar 08, 202422.4822.5722.2422.2622.2618,745
Mar 07, 202422.1822.5021.8922.4522.4530,822
Mar 06, 202422.0422.2021.7721.9321.93174,792
Mar 05, 202422.7722.7721.7921.9721.9759,424
Mar 04, 202423.1523.2622.8222.9222.9229,004
Mar 01, 202422.7823.1222.6723.0623.0645,127
Feb 29, 202422.4522.6722.3822.6322.6350,152
Feb 28, 202422.3322.4822.2022.2622.2616,335
Feb 27, 202422.5022.5622.1522.3222.3252,930
Feb 26, 202422.5523.0322.5022.6222.62123,715
Feb 23, 202421.8622.4921.8622.3722.3797,227
Feb 22, 202422.4122.4121.6321.7121.71104,662
Feb 21, 202421.7021.8921.4221.7421.7473,693
Feb 20, 202421.4922.0021.4221.8721.87171,301
Feb 16, 202423.8723.8722.1022.1122.11162,833
Feb 15, 202424.4424.4423.8423.8523.8577,695
Feb 14, 202424.5424.5424.3324.4424.4416,854
Feb 13, 202424.0524.4923.9024.3224.3228,010
Feb 12, 202425.3925.3924.7224.7224.7237,808
Feb 09, 202425.0625.3724.9225.3425.3442,641
Feb 08, 202424.9125.0924.7524.8824.8817,574
Feb 07, 202424.7725.0624.7024.9124.9127,771
Feb 06, 202425.3525.3524.4624.4924.4930,956
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...