Adobe Inc. (TSX:ADBE)
Canada · Delayed Price · Currency is CAD 9.84
-0.19 (-1.89%)
Oct 26, 2026, 3:57 PM EDT
TSX:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.96 | 9.98 | 9.67 | 9.84 | 9.84 | -1.89% | 53,327 |
| Oct 23, 2026 | 10.24 | 10.30 | 10.01 | 10.03 | 10.03 | -2.53% | 91,194 |
| Oct 22, 2026 | 9.76 | 10.35 | 9.76 | 10.29 | 10.29 | 6.03% | 264,381 |
| Oct 21, 2026 | 9.65 | 9.80 | 9.63 | 9.71 | 9.71 | -0.61% | 48,153 |
| Oct 20, 2026 | 9.54 | 9.77 | 9.54 | 9.77 | 9.77 | 3.83% | 74,233 |
| Oct 19, 2026 | 9.22 | 9.43 | 9.22 | 9.41 | 9.41 | 0.59% | 97,323 |
| Oct 16, 2026 | 9.67 | 9.75 | 9.30 | 9.35 | 9.35 | -2.40% | 70,649 |
| Oct 15, 2026 | 9.25 | 9.68 | 9.25 | 9.58 | 9.58 | 4.47% | 202,309 |
| Oct 14, 2026 | 8.97 | 9.18 | 8.97 | 9.17 | 9.17 | 1.89% | 56,018 |
| Oct 13, 2026 | 9.00 | 9.19 | 8.96 | 9.00 | 9.00 | -2.49% | 94,592 |
| Oct 9, 2026 | 9.16 | 9.33 | 9.16 | 9.23 | 9.23 | 0.54% | 290,138 |
| Oct 8, 2026 | 8.84 | 9.18 | 8.84 | 9.18 | 9.18 | 3.61% | 114,942 |
| Oct 7, 2026 | 9.06 | 9.06 | 8.66 | 8.86 | 8.86 | -2.42% | 103,911 |
| Oct 6, 2026 | 9.13 | 9.15 | 9.04 | 9.08 | 9.08 | -0.16% | 22,575 |
| Oct 5, 2026 | 9.09 | 9.18 | 8.99 | 9.10 | 9.10 | 0.39% | 46,260 |
| Oct 2, 2026 | 9.23 | 9.23 | 9.04 | 9.06 | 9.06 | -1.41% | 81,069 |
| Oct 1, 2026 | 9.37 | 9.45 | 9.08 | 9.19 | 9.19 | 0.55% | 76,411 |
| Sep 30, 2026 | 8.95 | 9.17 | 8.88 | 9.14 | 9.14 | 2.81% | 55,061 |
| Sep 29, 2026 | 8.81 | 8.89 | 8.73 | 8.89 | 8.89 | 0.79% | 19,835 |
| Sep 28, 2026 | 8.79 | 8.82 | 8.58 | 8.82 | 8.82 | -1.89% | 85,601 |
| Sep 25, 2026 | 9.11 | 9.18 | 8.97 | 8.99 | 8.99 | -1.43% | 135,005 |
| Sep 24, 2026 | 9.23 | 9.31 | 9.05 | 9.12 | 9.12 | -0.65% | 61,435 |
| Sep 23, 2026 | 9.19 | 9.22 | 9.07 | 9.18 | 9.18 | 0.88% | 143,831 |
| Sep 22, 2026 | 9.69 | 9.69 | 9.08 | 9.10 | 9.10 | -4.41% | 131,857 |
| Sep 21, 2026 | 9.52 | 9.56 | 9.33 | 9.52 | 9.52 | 0.21% | 50,970 |
| Sep 18, 2026 | 9.60 | 9.61 | 9.45 | 9.50 | 9.50 | -1.55% | 36,087 |
| Sep 17, 2026 | 9.57 | 9.65 | 9.38 | 9.65 | 9.65 | 0.84% | 64,839 |
| Sep 16, 2026 | 9.75 | 9.75 | 9.53 | 9.57 | 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 |