Adobe Inc. (TSX:ADBE)
Canada · Delayed Price · Currency is CAD 9.57
-0.28 (-2.84%)
Sep 16, 2026, 3:58 PM EST
TSX:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 9.75 | 9.75 | 9.53 | 9.57 | - | -2.84% | 70,095 |
| Sep 15, 2026 | 10.06 | 10.07 | 9.84 | 9.85 | 9.85 | -2.86% | 136,717 |
| Sep 14, 2026 | 10.01 | 10.15 | 9.82 | 10.14 | 10.14 | 5.30% | 155,558 |
| Sep 11, 2026 | 9.23 | 9.73 | 9.23 | 9.63 | 9.63 | 1.48% | 171,189 |
| Sep 10, 2026 | 9.61 | 9.70 | 9.45 | 9.49 | 9.49 | -2.37% | 115,129 |
| Sep 9, 2026 | 9.85 | 9.85 | 9.72 | 9.72 | 9.72 | -1.12% | 140,163 |
| Sep 8, 2026 | 10.06 | 10.06 | 9.71 | 9.83 | 9.83 | -3.25% | 179,061 |
| Sep 4, 2026 | 10.50 | 10.50 | 10.10 | 10.16 | 10.16 | -6.79% | 501,430 |
| Sep 3, 2026 | 11.00 | 11.15 | 10.85 | 10.90 | 10.90 | 2.16% | 53,321 |
| Sep 2, 2026 | 10.78 | 10.92 | 10.67 | 10.67 | 10.67 | -2.38% | 72,271 |
| Sep 1, 2026 | 10.99 | 11.23 | 10.90 | 10.93 | 10.93 | -2.24% | 82,081 |
| Aug 31, 2026 | 11.00 | 11.22 | 10.98 | 11.18 | 11.18 | 0.27% | 146,598 |
| Aug 28, 2026 | 11.05 | 11.21 | 11.00 | 11.15 | 11.15 | 1.00% | 53,004 |
| Aug 27, 2026 | 10.63 | 11.12 | 10.63 | 11.04 | 11.04 | 5.54% | 148,501 |
| Aug 26, 2026 | 10.11 | 10.49 | 10.11 | 10.46 | 10.46 | -0.10% | 73,827 |
| Aug 25, 2026 | 10.41 | 10.53 | 10.33 | 10.47 | 10.47 | -0.95% | 48,240 |
| Aug 24, 2026 | 10.54 | 10.65 | 10.46 | 10.57 | 10.57 | 0.28% | 89,936 |
| Aug 21, 2026 | 10.42 | 10.58 | 10.35 | 10.54 | 10.54 | 1.25% | 133,298 |
| Aug 20, 2026 | 10.36 | 10.47 | 10.32 | 10.41 | 10.41 | - | 113,471 |
| Aug 19, 2026 | 10.05 | 10.52 | 10.05 | 10.41 | 10.41 | 3.58% | 144,082 |
| Aug 18, 2026 | 9.88 | 10.22 | 9.88 | 10.05 | 10.05 | 3.50% | 59,572 |
| Aug 17, 2026 | 9.97 | 9.99 | 9.61 | 9.71 | 9.71 | -3.77% | 49,442 |
| Aug 14, 2026 | 10.38 | 10.42 | 10.01 | 10.09 | 10.09 | -2.51% | 76,794 |
| Aug 13, 2026 | 10.03 | 10.39 | 9.78 | 10.35 | 10.35 | 4.76% | 130,911 |
| Aug 12, 2026 | 9.88 | 10.04 | 9.76 | 9.88 | 9.88 | -1.89% | 47,338 |
| Aug 11, 2026 | 10.32 | 10.36 | 10.04 | 10.07 | 10.07 | -3.45% | 86,415 |
| Aug 10, 2026 | 10.08 | 10.43 | 10.02 | 10.43 | 10.43 | 3.06% | 80,499 |
| Aug 7, 2026 | 10.00 | 10.32 | 10.00 | 10.12 | 10.12 | 1.81% | 171,756 |
| Aug 6, 2026 | 9.69 | 9.96 | 9.60 | 9.94 | 9.94 | 0.30% | 66,084 |
| Aug 5, 2026 | 9.98 | 9.98 | 9.77 | 9.91 | 9.91 | 0.61% | 53,012 |
| Aug 4, 2026 | 9.49 | 9.88 | 9.45 | 9.85 | 9.85 | 2.71% | 93,794 |
| Jul 31, 2026 | 9.32 | 9.59 | 9.23 | 9.59 | 9.59 | 1.05% | 56,715 |
| Jul 30, 2026 | 9.65 | 9.75 | 9.29 | 9.49 | 9.49 | -5.76% | 91,702 |
| Jul 29, 2026 | 9.58 | 10.16 | 9.55 | 10.07 | 10.07 | 5.56% | 401,165 |
| Jul 28, 2026 | 9.26 | 9.71 | 9.25 | 9.54 | 9.54 | 4.95% | 194,943 |
| Jul 27, 2026 | 8.83 | 9.26 | 8.83 | 9.09 | 9.09 | 5.57% | 121,996 |
| Jul 24, 2026 | 8.27 | 8.68 | 8.27 | 8.61 | 8.61 | 5.90% | 78,818 |
| Jul 23, 2026 | 8.45 | 8.50 | 8.08 | 8.13 | 8.13 | -2.75% | 95,157 |
| Jul 22, 2026 | 8.76 | 8.76 | 8.36 | 8.36 | 8.36 | -3.91% | 49,845 |
| Jul 21, 2026 | 8.56 | 8.84 | 8.56 | 8.70 | 8.70 | -3.17% | 58,167 |
| Jul 20, 2026 | 9.00 | 9.05 | 8.73 | 8.99 | 8.99 | -1.05% | 126,364 |
| Jul 17, 2026 | 9.00 | 9.18 | 8.90 | 9.08 | 9.08 | 0.67% | 174,100 |
| Jul 16, 2026 | 8.71 | 9.02 | 8.52 | 9.02 | 9.02 | 4.88% | 196,124 |
| Jul 15, 2026 | 8.51 | 8.86 | 8.51 | 8.60 | 8.60 | 2.02% | 61,033 |
| Jul 14, 2026 | 8.49 | 8.58 | 8.37 | 8.43 | 8.43 | -4.53% | 121,750 |
| Jul 13, 2026 | 8.64 | 8.88 | 8.63 | 8.83 | 8.83 | 2.91% | 159,943 |
| Jul 10, 2026 | 8.69 | 8.74 | 8.55 | 8.58 | 8.58 | 0.82% | 65,275 |
| Jul 9, 2026 | 8.20 | 8.51 | 8.16 | 8.51 | 8.51 | 0.71% | 73,880 |
| Jul 8, 2026 | 8.48 | 8.49 | 8.31 | 8.45 | 8.45 | -0.24% | 126,349 |
| Jul 7, 2026 | 8.43 | 8.82 | 8.43 | 8.47 | 8.47 | 1.44% | 123,801 |