Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe CA - Delayed Quote CAD

Adobe Inc. (ADBE.NE)

Compare
14.55
-0.70
(-4.59%)
At close: April 3 at 3:52:10 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202514.7014.8014.5214.5514.5565,674
Apr 2, 202514.9915.3014.9615.2515.2517,618
Apr 1, 202515.0915.1714.8915.1715.1723,100
Mar 31, 202515.1515.2114.8515.1715.1739,742
Mar 28, 202515.6315.6615.2315.2815.2820,232
Mar 27, 202515.7815.8615.5415.6815.6818,155
Mar 26, 202515.9615.9915.7315.7415.7424,049
Mar 25, 202515.6616.0015.5915.9915.9917,596
Mar 24, 202515.6015.7015.5215.6315.6332,080
Mar 21, 202515.7915.7915.1815.3015.3060,856
Mar 20, 202515.2415.7515.2415.4615.4625,341
Mar 19, 202515.6015.6515.3515.3715.3719,918
Mar 18, 202515.7415.7415.2515.5215.5224,081
Mar 17, 202515.6815.7915.4415.8415.8427,837
Mar 14, 202515.0115.6815.0015.6315.6360,148
Mar 13, 202516.0916.0914.8614.9914.99161,365
Mar 12, 202517.4717.5117.2817.3817.3824,387
Mar 11, 202517.3017.4817.1617.1717.1712,050
Mar 10, 202517.3517.5817.1717.2917.2916,297
Mar 7, 202517.4517.9117.4517.8117.8110,206
Mar 6, 202517.7317.9217.5617.6117.6114,219
Mar 5, 202517.6617.9617.6617.8817.8810,248
Mar 4, 202517.3517.3517.3517.3517.35-
Mar 3, 202517.3517.3517.3517.3517.35-
Feb 28, 202517.4317.4417.1517.3517.3521,151
Feb 27, 202517.5317.6417.3617.3417.3431,128
Feb 26, 202517.7517.7617.4217.5317.5315,753
Feb 25, 202517.5917.6517.4517.5817.5827,116
Feb 24, 202517.5617.7017.5217.6517.6516,705
Feb 21, 202517.9117.9117.4917.6017.6013,658
Feb 20, 202518.2518.2517.9518.0618.0613,867
Feb 19, 202518.4618.4618.0818.1318.1320,255
Feb 18, 202518.3118.4117.9818.3818.3834,352
Feb 14, 202518.3518.4318.1918.3018.3054,594
Feb 13, 202518.3318.4418.1818.2518.2525,748
Feb 12, 202518.1118.3518.0018.3518.3510,324
Feb 11, 202517.8918.3317.8518.2418.2428,025
Feb 10, 202517.4718.0117.4717.9217.9250,691
Feb 7, 202517.3717.4717.1917.1817.187,837
Feb 6, 202517.4617.4617.2717.3017.304,985
Feb 5, 202517.4617.5317.3217.3717.3720,714
Feb 4, 202517.4517.6017.3017.4717.4735,157
Feb 3, 202517.2917.5417.0017.4317.43271,385
Jan 31, 202517.8217.8217.3717.4217.425,386
Jan 30, 202517.4917.8317.4917.7417.7410,849
Jan 29, 202517.4917.6517.4917.5917.592,580
Jan 28, 202517.4717.7017.3017.6217.62232,519
Jan 27, 202517.0517.7017.0517.4417.4422,917
Jan 24, 202517.3517.5117.3117.3117.3137,583
Jan 23, 202517.4017.4117.2317.4217.4233,579
Jan 22, 202517.4517.4817.3017.4317.4317,966
Jan 21, 202517.2817.5017.2117.3817.3819,268
Jan 20, 202517.2517.5017.1417.5017.503,810
Jan 17, 202517.3617.3616.9617.1417.1460,605
Jan 16, 202516.6717.0616.6717.0117.0127,143
Jan 15, 202516.8016.8516.5916.6216.6237,603
Jan 14, 202516.2716.4116.1416.4416.44243,560
Jan 13, 202516.1316.3016.1016.2316.2330,251
Jan 10, 202516.3816.4616.1416.1916.1966,157
Jan 9, 202516.8516.8516.7516.8216.823,496
Jan 8, 202516.6416.8316.6016.6816.6876,210
Jan 7, 202517.2017.3016.7616.8616.8648,575
Jan 6, 202517.3017.3617.0717.1917.1946,118
Jan 3, 202517.1317.2517.0017.1817.1851,570
Jan 2, 202517.8317.9317.5817.5917.5936,728
Dec 31, 202417.7917.8317.6717.7517.7546,143
Dec 30, 202417.6117.8117.5017.7917.7921,840
Dec 27, 202417.7517.8217.5917.8217.8219,207
Dec 24, 202417.7017.8817.6717.8217.8211,105
Dec 23, 202417.8917.9717.7317.8417.8432,189
Dec 20, 202417.3017.9517.3017.8617.86811
Dec 19, 202417.6317.8517.4517.4617.4627,931
Dec 18, 202418.2018.2017.6017.6017.6038,232
Dec 17, 202418.4018.4318.0618.1818.1856,647
Dec 16, 202418.5418.8918.3918.4318.4349,917
Dec 13, 202418.9618.9618.2318.6518.65113,650
Dec 12, 202419.4019.6818.8018.9618.96181,204
Dec 11, 202421.9822.0021.6921.9721.9758,025
Dec 10, 202421.8022.0221.7421.8521.8523,509
Dec 9, 202422.3022.3021.8021.8821.8825,556
Dec 6, 202421.7422.1021.6922.0822.0838,327
Dec 5, 202421.3421.5521.1521.5021.5020,585
Dec 4, 202421.0021.6121.0021.4121.4133,455
Dec 3, 202420.3020.6220.1920.6120.6118,416
Dec 2, 202420.5020.6920.4820.6220.6214,195
Nov 29, 202420.6420.7120.5320.6520.656,343
Nov 28, 202420.3120.3820.3120.3820.38459
Nov 27, 202420.9520.9520.3320.5120.5119,366
Nov 26, 202420.7620.9820.6120.9920.9928,670
Nov 25, 202420.8720.8720.5120.7220.7217,049
Nov 22, 202420.1920.4820.1220.4820.4813,718
Nov 21, 202419.7520.2719.7520.1720.176,009
Nov 20, 202420.0120.1719.7719.9619.9618,741
Nov 19, 202419.9320.0519.8419.9419.9414,834
Nov 18, 202420.1420.1419.9019.9919.9916,791
Nov 15, 202420.8120.8319.9420.1420.1445,937
Nov 14, 202421.2321.3220.9121.1621.1621,749
Nov 13, 202421.0221.5720.8621.3021.3031,306
Nov 12, 202420.0921.1120.0921.0521.0563,995
Nov 11, 202419.7720.2519.7720.1620.1631,843
Nov 8, 202419.9019.9019.7419.7619.7618,647
Nov 7, 202420.3520.3919.8020.0220.0222,287
Nov 6, 202419.6620.2219.6620.1620.1643,771
Nov 5, 202419.3419.4319.2819.4619.4620,042
Nov 4, 202419.0819.3419.0819.2619.268,120
Nov 1, 202419.1019.3519.1019.3219.3219,367
Oct 31, 202419.2519.2919.1119.1419.149,530
Oct 30, 202419.3619.6019.3619.4719.472,943
Oct 29, 202419.2019.4719.1819.4219.428,585
Oct 28, 202419.5319.5319.2419.2619.2611,608
Oct 25, 202419.2819.5219.2819.3719.3732,963
Oct 24, 202419.5219.5219.2119.3219.3222,217
Oct 23, 202419.5719.6419.3319.4119.4121,009
Oct 22, 202419.7719.8619.5519.7219.7213,158
Oct 21, 202419.6420.0019.6419.8819.8815,261
Oct 18, 202419.9319.9319.7019.8019.8014,530
Oct 17, 202420.1520.1519.8119.8819.8828,848
Oct 16, 202420.2020.2620.0320.1120.1111,753
Oct 15, 202420.6220.6820.2920.2920.2926,476
Oct 11, 202420.2220.2919.8219.8419.8416,449
Oct 10, 202419.6620.2319.6120.1520.1519,415
Oct 9, 202419.9319.9319.7019.7319.7321,893
Oct 8, 202419.7319.9819.4919.8419.8428,231
Oct 7, 202420.1020.1019.4719.5119.5120,380
Oct 4, 202420.2520.3320.1720.3220.3216,625
Oct 3, 202420.0520.3319.9820.1720.1717,500
Oct 2, 202420.3020.4120.2220.2220.228,762
Oct 1, 202420.5320.5320.0820.0820.08123,299
Sep 30, 202420.6520.7020.4820.6920.6930,177
Sep 27, 202420.6520.6620.5420.6220.6216,553
Sep 26, 202420.7920.8120.5020.6520.6513,783
Sep 25, 202420.9520.9520.6920.7420.7427,575
Sep 24, 202421.1321.1420.9220.9920.9925,207
Sep 23, 202421.1221.2821.0921.1421.1420,682
Sep 20, 202421.1021.1020.6620.9420.941,404
Sep 19, 202420.8021.1020.7821.0921.0943,261
Sep 18, 202420.6520.6520.3020.3720.375,971
Sep 17, 202420.9521.0320.6020.6320.6352,692
Sep 16, 202421.5621.5620.9020.9320.9335,223
Sep 13, 202421.4021.6421.1221.5321.53119,537
Sep 12, 202423.3623.5323.0123.5023.5024,624
Sep 11, 202422.8123.2822.4523.2923.2939,259
Sep 10, 202423.0823.0822.7523.0323.0310,921
Sep 9, 202422.6423.0022.6422.8322.835,340
Sep 6, 202422.5122.6822.3622.5922.5913,057
Sep 5, 202422.6622.8622.5222.7222.727,772
Sep 4, 202422.6723.1622.6723.0723.0711,109
Sep 3, 202422.8823.4822.7522.9022.9031,721
Aug 30, 202422.9823.0622.8723.0323.036,879
Aug 29, 202422.8023.1622.7822.8022.8013,809
Aug 28, 202422.6722.8122.3622.5022.505,629
Aug 27, 202422.0922.7722.0922.7422.744,461
Aug 26, 202422.3522.4322.2422.4022.409,192
Aug 23, 202422.3722.5222.2422.3522.356,159
Aug 22, 202422.8022.8722.3022.3022.308,560
Aug 21, 202422.6722.6822.4722.6522.656,282
Aug 20, 202422.7022.7022.4522.5922.599,649
Aug 19, 202421.9822.5621.9822.5522.5517,343
Aug 16, 202422.1422.2522.0422.2222.2218,343
Aug 15, 202421.8622.3121.8622.2322.2340,196
Aug 14, 202421.5421.7521.4321.6321.636,962
Aug 13, 202421.2021.5521.2021.5021.508,887
Aug 12, 202421.4021.4021.1721.3021.304,699
Aug 9, 202421.1321.5021.1321.4221.427,399
Aug 8, 202420.9221.2620.8421.2421.2422,672
Aug 7, 202420.8421.2620.5620.5920.599,591
Aug 6, 202420.6920.8320.5020.6320.6315,811
Aug 2, 202421.3921.3920.8721.1121.1118,906
Aug 1, 202422.0022.5021.7021.9021.9017,368
Jul 31, 202421.8422.2421.8422.1722.1719,407
Jul 30, 202421.7521.7921.3621.6421.645,323
Jul 29, 202421.9821.9821.4821.6021.6010,403
Jul 26, 202421.6721.8821.5521.7821.783,182
Jul 25, 202421.3321.7221.2921.4821.4812,289
Jul 24, 202421.6421.8121.3021.3021.304,840
Jul 23, 202422.3922.3921.8721.8721.8715,685
Jul 22, 202422.3622.4422.2522.2522.255,316
Jul 19, 202422.4322.4322.0522.1022.1010,716
Jul 18, 202422.6122.6122.3522.3422.3411,393
Jul 17, 202422.4222.6922.3822.6522.6510,793
Jul 16, 202422.7922.8522.6022.7722.773,473
Jul 15, 202422.3522.8022.3522.6822.6810,503
Jul 12, 202422.2522.5422.2122.4722.479,449
Jul 11, 202422.8822.9422.3922.3922.3912,491
Jul 10, 202422.6822.7522.4422.6622.6612,594
Jul 9, 202423.0623.0622.5922.7122.719,893
Jul 8, 202422.9023.1222.6523.1223.1218,753
Jul 5, 202422.8823.3022.8823.2323.2339,044
Jul 4, 202422.3722.8522.3722.4522.452,726
Jul 3, 202422.7822.9022.3422.4922.4936,896
Jul 2, 202422.3622.8922.3622.8322.8331,069
Jun 28, 202422.1022.4022.0922.3322.3322,045
Jun 27, 202421.5122.0221.4621.9621.9643,650
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 7, 202418.5618.8518.5418.7618.7645,867
Jun 6, 202418.4718.8218.3918.4418.4427,402
Jun 5, 202418.1618.4318.0518.3418.3431,154
Jun 4, 202417.7518.0717.7518.0218.0220,576
Jun 3, 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 9, 202419.5019.5019.4019.4319.433,494
May 8, 202419.7019.9519.6319.6619.668,591
May 7, 202419.9019.9819.7019.8119.8115,059
May 6, 202419.8319.9019.8019.8819.8816,205
May 3, 202419.4119.4919.3419.5719.573,584
May 2, 202419.1319.2018.8819.1719.1711,374
May 1, 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 9, 202419.5819.8719.5219.8619.8648,468
Apr 8, 202419.5419.5819.2619.5419.5430,737
Apr 5, 202419.6219.7619.4419.5419.5437,575
Apr 4, 202420.2220.2719.6319.6519.6551,836
Apr 3, 202420.0620.1019.9520.0520.05308,047

Related Tickers

CRM.NE Salesforce, Inc.
20.17
-6.19%
 
UBER.NE Uber Technologies, Inc.
42.48
-6.27%
 
DTOL.TO D2L Inc.
12.90
-14.91%
 
DSG.TO The Descartes Systems Group Inc.
141.67
-4.93%
 
DCBO.TO Docebo Inc.
40.82
-7.14%
 
OTEX.TO Open Text Corporation
35.01
-5.79%
 
DND.TO Dye & Durham Limited
10.03
-6.00%
 
LYFT.VI Lyft, Inc.
10.32
-2.05%
 
307.DU Shopify Inc
74.59
-0.13%
 
ENGH.TO Enghouse Systems Limited
24.66
-4.08%