Adobe Inc. (TSX:ADBE)
Canada · Delayed Price · Currency is CAD 9.68
-0.26 (-2.62%)
At close: Jun 5, 2026
TSX:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 9.11 | 9.36 | 9.11 | 9.16 | 9.16 | -0.97% | 63,354 |
| May 26, 2026 | 9.35 | 9.36 | 9.20 | 9.25 | 9.25 | -2.53% | 51,630 |
| May 25, 2026 | 9.43 | 9.57 | 9.40 | 9.49 | 9.49 | 0.74% | 42,606 |
| May 22, 2026 | 9.37 | 9.60 | 9.33 | 9.42 | 9.42 | 0.32% | 127,824 |
| May 21, 2026 | 9.53 | 9.53 | 9.32 | 9.39 | 9.39 | -3.49% | 78,010 |
| May 20, 2026 | 9.60 | 9.75 | 9.50 | 9.73 | 9.73 | -0.82% | 73,131 |
| May 19, 2026 | 10.06 | 10.19 | 9.70 | 9.81 | 9.81 | 2.83% | 158,219 |
| May 15, 2026 | 9.26 | 9.56 | 9.25 | 9.54 | 9.54 | 4.61% | 108,207 |
| May 14, 2026 | 9.08 | 9.15 | 8.92 | 9.12 | 9.12 | 0.44% | 65,630 |
| May 13, 2026 | 9.20 | 9.20 | 8.97 | 9.08 | 9.08 | -2.16% | 83,438 |
| May 12, 2026 | 9.50 | 9.52 | 9.26 | 9.28 | 9.28 | -2.01% | 59,803 |
| May 11, 2026 | 9.70 | 9.79 | 9.43 | 9.47 | 9.47 | -2.77% | 175,331 |
| May 8, 2026 | 9.80 | 9.80 | 9.48 | 9.74 | 9.74 | -1.32% | 517,279 |
| May 7, 2026 | 9.77 | 9.98 | 9.77 | 9.87 | 9.87 | 2.39% | 243,867 |
| May 6, 2026 | 9.84 | 9.84 | 9.56 | 9.64 | 9.64 | -2.13% | 54,949 |
| May 5, 2026 | 9.82 | 9.86 | 9.57 | 9.85 | 9.85 | 0.97% | 57,945 |
| May 4, 2026 | 9.65 | 9.83 | 9.55 | 9.76 | 9.76 | 1.09% | 79,190 |
| May 1, 2026 | 9.61 | 9.75 | 9.42 | 9.65 | 9.65 | 1.79% | 95,427 |
| Apr 30, 2026 | 9.23 | 9.48 | 9.10 | 9.48 | 9.48 | 1.07% | 69,720 |
| Apr 29, 2026 | 9.28 | 9.38 | 9.23 | 9.38 | 9.38 | 0.32% | 49,390 |
| Apr 28, 2026 | 9.28 | 9.44 | 9.28 | 9.35 | 9.35 | 1.30% | 101,160 |
| Apr 27, 2026 | 9.36 | 9.46 | 9.23 | 9.23 | 9.23 | -2.33% | 99,114 |
| Apr 24, 2026 | 9.26 | 9.45 | 9.20 | 9.45 | 9.45 | 2.49% | 105,493 |
| Apr 23, 2026 | 9.57 | 9.57 | 9.01 | 9.22 | 9.22 | -6.49% | 322,176 |
| Apr 22, 2026 | 9.85 | 9.95 | 9.78 | 9.86 | 9.86 | 3.14% | 123,391 |
| Apr 21, 2026 | 9.51 | 9.80 | 9.47 | 9.56 | 9.56 | -0.42% | 87,335 |
| Apr 20, 2026 | 9.57 | 9.68 | 9.50 | 9.60 | 9.60 | 1.80% | 101,700 |
| Apr 17, 2026 | 9.80 | 9.80 | 9.39 | 9.43 | 9.43 | -1.46% | 102,561 |
| Apr 16, 2026 | 9.72 | 9.80 | 9.49 | 9.57 | 9.57 | 1.48% | 67,350 |
| Apr 15, 2026 | 9.27 | 9.48 | 9.23 | 9.43 | 9.43 | 3.63% | 93,743 |
| Apr 14, 2026 | 9.36 | 9.41 | 9.01 | 9.10 | 9.10 | -1.73% | 171,056 |
| Apr 13, 2026 | 8.74 | 9.26 | 8.74 | 9.26 | 9.26 | 6.44% | 126,238 |
| Apr 10, 2026 | 8.90 | 8.90 | 8.65 | 8.70 | 8.70 | -2.03% | 135,195 |
| Apr 9, 2026 | 9.15 | 9.15 | 8.80 | 8.88 | 8.88 | -3.69% | 133,899 |
| Apr 8, 2026 | 9.45 | 9.51 | 9.18 | 9.22 | 9.22 | -0.54% | 92,326 |
| Apr 7, 2026 | 9.41 | 9.43 | 9.23 | 9.27 | 9.27 | -1.90% | 38,779 |
| Apr 6, 2026 | 9.34 | 9.49 | 9.29 | 9.45 | 9.45 | 0.75% | 84,516 |
| Apr 2, 2026 | 9.32 | 9.42 | 9.20 | 9.38 | 9.38 | 0.64% | 54,153 |
| Apr 1, 2026 | 9.38 | 9.38 | 9.10 | 9.32 | 9.32 | -0.64% | 258,534 |
| Mar 31, 2026 | 9.35 | 9.42 | 9.29 | 9.38 | 9.38 | 0.86% | 70,713 |
| Mar 30, 2026 | 9.11 | 9.38 | 9.11 | 9.30 | 9.30 | 2.54% | 48,705 |
| Mar 27, 2026 | 9.21 | 9.21 | 9.00 | 9.07 | 9.07 | -2.26% | 66,251 |
| Mar 26, 2026 | 9.03 | 9.41 | 9.03 | 9.28 | 9.28 | 0.98% | 72,338 |