Adobe Inc. (TSX:ADBE)
Canada · Delayed Price · Currency is CAD 10.15
+0.21 (2.11%)
Aug 7, 2026, 1:55 PM EST
TSX:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.00 | 10.32 | 10.00 | 10.12 | - | 1.81% | 101,374 |
| 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 |
| Jul 6, 2026 | 8.36 | 8.40 | 8.18 | 8.35 | 8.35 | -1.42% | 107,830 |
| Jul 3, 2026 | 8.55 | 8.94 | 8.39 | 8.47 | 8.47 | 0.59% | 37,971 |
| Jul 2, 2026 | 8.04 | 8.50 | 8.04 | 8.42 | 8.42 | 7.06% | 365,934 |
| Jun 30, 2026 | 7.85 | 7.87 | 7.72 | 7.87 | 7.87 | -0.69% | 51,779 |
| Jun 29, 2026 | 7.95 | 8.02 | 7.85 | 7.92 | 7.92 | 1.54% | 351,910 |
| Jun 26, 2026 | 7.49 | 7.81 | 7.49 | 7.80 | 7.80 | 5.12% | 121,723 |
| Jun 25, 2026 | 7.40 | 7.65 | 7.38 | 7.42 | 7.42 | -1.72% | 39,512 |
| Jun 24, 2026 | 7.54 | 7.76 | 7.50 | 7.55 | 7.55 | -0.40% | 48,817 |
| Jun 23, 2026 | 7.56 | 7.68 | 7.51 | 7.58 | 7.58 | 1.61% | 145,304 |
| Jun 22, 2026 | 7.47 | 7.64 | 7.35 | 7.46 | 7.46 | -3.12% | 307,328 |
| Jun 19, 2026 | 7.60 | 7.70 | 7.35 | 7.70 | 7.70 | 2.39% | 36,447 |
| Jun 18, 2026 | 7.49 | 7.55 | 7.31 | 7.52 | 7.52 | -0.13% | 322,610 |
| Jun 17, 2026 | 7.88 | 7.90 | 7.52 | 7.53 | 7.53 | -5.87% | 224,276 |
| Jun 16, 2026 | 7.96 | 8.09 | 7.85 | 8.00 | 8.00 | 0.63% | 176,639 |
| Jun 15, 2026 | 7.97 | 8.16 | 7.90 | 7.95 | 7.95 | 0.76% | 1,147,344 |
| Jun 12, 2026 | 7.82 | 7.90 | 7.60 | 7.89 | 7.89 | -6.18% | 639,379 |
| Jun 11, 2026 | 8.87 | 8.92 | 8.39 | 8.41 | 8.41 | -6.56% | 379,693 |
| Jun 10, 2026 | 9.00 | 9.15 | 8.92 | 9.00 | 9.00 | -1.75% | 70,135 |
| Jun 9, 2026 | 9.36 | 9.40 | 8.98 | 9.16 | 9.16 | -2.66% | 124,731 |
| Jun 8, 2026 | 9.63 | 9.63 | 9.40 | 9.41 | 9.41 | -2.79% | 70,203 |
| Jun 5, 2026 | 10.00 | 10.03 | 9.57 | 9.68 | 9.68 | -2.62% | 77,514 |
| Jun 4, 2026 | 10.08 | 10.22 | 9.94 | 9.94 | 9.94 | 1.02% | 72,807 |
| Jun 3, 2026 | 9.99 | 9.99 | 9.72 | 9.84 | 9.84 | -2.96% | 118,535 |
| Jun 2, 2026 | 10.36 | 10.40 | 10.01 | 10.14 | 10.14 | -3.80% | 84,215 |
| Jun 1, 2026 | 10.52 | 10.59 | 10.10 | 10.54 | 10.54 | 5.82% | 305,946 |
| May 29, 2026 | 9.40 | 10.00 | 9.40 | 9.96 | 9.96 | 7.44% | 149,443 |
| May 28, 2026 | 9.18 | 9.40 | 9.13 | 9.27 | 9.27 | 1.20% | 108,804 |