Find a quote
ADOBE CDR (CAD HEDGED)
10.10 Down -0.44 (-4.36 %)
Delayed : 2026/06/02 13:06:25
- Previous close $10.54
- Opening $10.36
- Today High $10.40
- Today Low $10.01
- Price Bid $10.08
- Price Ask $10.08
- 52 Weeks High $13.95
- 52 Weeks Low $8.65
- Size Bid 179
- Size Ask 23
- Volume 67,151
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:04 PM | $10.10 | Up $0.02 | $10.10 | $10.10 | 500 |
| 12:56 PM | $10.08 | Down $ -0.02 | $10.08 | $10.08 | 100 |
| 12:56 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:56 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:56 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:56 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:56 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:56 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:56 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 100 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:46 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:43 PM | $10.10 | Up $0.03 | $10.10 | $10.10 | 100 |
| 12:43 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:43 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:33 PM | $10.07 | Down $ -0.03 | $10.07 | $10.07 | 500 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:33 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 12:28 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 900 |
| 12:28 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:28 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:28 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:28 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:26 PM | $10.09 | Down $ -0.01 | $10.09 | $10.09 | 100 |
| 12:26 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 12:18 PM | $10.10 | Up $0.02 | $10.10 | $10.10 | 500 |
| 12:18 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:18 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:18 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:18 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:18 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:18 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:18 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 100 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:07 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:05 PM | $10.08 | Up $0.02 | $10.09 | $10.08 | 300 |
| 12:05 PM | $10.08 | Up $0.00 | $10.09 | $10.08 | 0 |
| 11:54 AM | $10.06 | Up $0.01 | $10.06 | $10.06 | 100 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:54 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 11:48 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 200 |
| 11:48 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 11:48 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 11:48 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 11:48 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 11:48 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 11:46 AM | $10.05 | Up $0.02 | $10.05 | $10.05 | 200 |
| 11:46 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 11:31 AM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 100 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:31 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:29 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 300 |
| 11:29 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 11:19 AM | $10.04 | Up $0.03 | $10.04 | $10.03 | 800 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:19 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:10 AM | $10.01 | Down $ -0.02 | $10.01 | $10.01 | 1,000 |
| 11:10 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:10 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:10 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:10 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:10 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:10 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:10 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:10 AM | $10.01 | Up $0.00 | $10.01 | $10.01 | 0 |
| 11:07 AM | $10.03 | Down $ -0.04 | $10.04 | $10.03 | 600 |
| 11:07 AM | $10.03 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:07 AM | $10.03 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:02 AM | $10.07 | Up $0.01 | $10.09 | $10.07 | 1,100 |
| 11:02 AM | $10.07 | Up $0.00 | $10.09 | $10.07 | 0 |
| 11:02 AM | $10.07 | Up $0.00 | $10.09 | $10.07 | 0 |
| 11:02 AM | $10.07 | Up $0.00 | $10.09 | $10.07 | 0 |
| 11:02 AM | $10.07 | Up $0.00 | $10.09 | $10.07 | 0 |
| 10:55 AM | $10.06 | Up $0.01 | $10.06 | $10.06 | 300 |
| 10:55 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:55 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:55 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:55 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:55 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:55 AM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 10:54 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 500 |
| 10:52 AM | $10.05 | Down $ -0.03 | $10.05 | $10.05 | 1,300 |
| 10:52 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 10:42 AM | $10.08 | Up $0.04 | $10.08 | $10.08 | 200 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:42 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:38 AM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 100 |
| 10:38 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 10:38 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 10:38 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 10:35 AM | $10.05 | Down $ -0.02 | $10.05 | $10.05 | 100 |
| 10:35 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 10:35 AM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 10:32 AM | $10.07 | Up $0.01 | $10.07 | $10.07 | 1,300 |
| 10:32 AM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 10:32 AM | $10.07 | Up $0.00 | $10.07 | $10.07 | 0 |
| 10:31 AM | $10.06 | Down $ -0.01 | $10.06 | $10.06 | 800 |
| 10:30 AM | $10.07 | Down $ -0.01 | $10.07 | $10.06 | 3,100 |
| 10:28 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 100 |
| 10:28 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 10:27 AM | $10.08 | Down $ -0.01 | $10.08 | $10.08 | 100 |
| 10:26 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 100 |
| 10:24 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 100 |
| 10:24 AM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 10:23 AM | $10.09 | Down $ -0.01 | $10.09 | $10.09 | 900 |
| 10:22 AM | $10.10 | Down $ -0.03 | $10.10 | $10.10 | 500 |
| 10:20 AM | $10.13 | Down $ -0.02 | $10.16 | $10.13 | 200 |
| 10:20 AM | $10.13 | Up $0.00 | $10.16 | $10.13 | 0 |
| 10:19 AM | $10.15 | Up $0.00 | $10.15 | $10.15 | 100 |
| 10:18 AM | $10.15 | Down $ -0.07 | $10.18 | $10.15 | 200 |
| 10:16 AM | $10.22 | Up $0.01 | $10.22 | $10.22 | 200 |
| 10:16 AM | $10.22 | Up $0.00 | $10.22 | $10.22 | 0 |
| 10:15 AM | $10.21 | Up $0.00 | $10.21 | $10.21 | 200 |
| 10:14 AM | $10.21 | Up $0.03 | $10.21 | $10.21 | 3,000 |
| 10:12 AM | $10.18 | Up $0.02 | $10.18 | $10.18 | 100 |
| 10:12 AM | $10.18 | Up $0.00 | $10.18 | $10.18 | 0 |
| 10:11 AM | $10.16 | Up $0.02 | $10.16 | $10.16 | 1,000 |
| 10:10 AM | $10.14 | Up $0.06 | $10.14 | $10.14 | 700 |
| 09:58 AM | $10.08 | Down $ -0.02 | $10.08 | $10.08 | 800 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:58 AM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 09:57 AM | $10.10 | Down $ -0.02 | $10.10 | $10.10 | 6,900 |
| 09:55 AM | $10.12 | Down $ -0.01 | $10.12 | $10.11 | 1,100 |
| 09:55 AM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 09:54 AM | $10.13 | Down $ -0.02 | $10.13 | $10.13 | 700 |
| 09:53 AM | $10.15 | Down $ -0.01 | $10.16 | $10.15 | 200 |
| 09:52 AM | $10.16 | Down $ -0.04 | $10.18 | $10.16 | 200 |
| 09:50 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 1,800 |
| 09:50 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 0 |
| 09:49 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 200 |
| 09:48 AM | $10.20 | Down $ -0.02 | $10.20 | $10.20 | 800 |
| 09:47 AM | $10.22 | Up $0.02 | $10.22 | $10.22 | 500 |
| 09:44 AM | $10.20 | Up $0.02 | $10.20 | $10.18 | 1,900 |
| 09:44 AM | $10.20 | Up $0.00 | $10.20 | $10.18 | 0 |
| 09:44 AM | $10.20 | Up $0.00 | $10.20 | $10.18 | 0 |
| 09:42 AM | $10.18 | Up $0.06 | $10.18 | $10.15 | 200 |
| 09:42 AM | $10.18 | Up $0.00 | $10.18 | $10.15 | 0 |
| 09:40 AM | $10.12 | Up $0.00 | $10.12 | $10.12 | 700 |
| 09:40 AM | $10.12 | Up $0.00 | $10.12 | $10.12 | 0 |
| 09:39 AM | $10.12 | Down $ -0.06 | $10.14 | $10.12 | 200 |
| 09:38 AM | $10.18 | Up $0.00 | $10.18 | $10.18 | 100 |
| 09:37 AM | $10.18 | Down $ -0.02 | $10.18 | $10.18 | 300 |
| 09:36 AM | $10.20 | Up $0.01 | $10.20 | $10.20 | 100 |
| 09:35 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 1,500 |
| 09:34 AM | $10.19 | Down $ -0.06 | $10.23 | $10.19 | 2,400 |
| 09:33 AM | $10.25 | Down $ -0.07 | $10.27 | $10.25 | 5,900 |
| 09:31 AM | $10.32 | Down $ -0.08 | $10.40 | $10.32 | 700 |
| 09:31 AM | $10.32 | Up $0.00 | $10.40 | $10.32 | 0 |
| 09:30 AM | $10.40 | Down $ -0.14 | $10.40 | $10.29 | 14,800 |
| Previous close | $10.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/06/2026 | $10.54 | $10.56 | $10.59 | $10.49 | 154,400 |
| 29/05/2026 | $9.96 | $9.81 | $10.00 | $9.78 | 75,900 |
| 28/05/2026 | $9.27 | $9.26 | $9.33 | $9.25 | 55,200 |
| 27/05/2026 | $9.16 | $9.22 | $9.22 | $9.16 | 24,800 |
| 26/05/2026 | $9.25 | $9.33 | $9.33 | $9.25 | 14,100 |
| 25/05/2026 | $9.49 | $9.51 | $9.53 | $9.40 | 11,700 |
| 22/05/2026 | $9.42 | $9.40 | $9.44 | $9.38 | 33,600 |
| 21/05/2026 | $9.39 | $9.37 | $9.46 | $9.36 | 19,100 |
| 20/05/2026 | $9.73 | $9.64 | $9.75 | $9.62 | 49,100 |
| 19/05/2026 | $9.81 | $9.83 | $9.83 | $9.70 | 26,200 |
| 15/05/2026 | $9.54 | $9.41 | $9.56 | $9.41 | 32,500 |
| 14/05/2026 | $9.12 | $9.09 | $9.13 | $9.07 | 23,900 |
| 13/05/2026 | $9.08 | $9.00 | $9.12 | $8.97 | 27,200 |
| 12/05/2026 | $9.28 | $9.35 | $9.35 | $9.26 | 20,800 |
| 11/05/2026 | $9.47 | $9.51 | $9.54 | $9.43 | 100,400 |
| 08/05/2026 | $9.74 | $9.66 | $9.77 | $9.66 | 412,200 |
| 07/05/2026 | $9.87 | $9.91 | $9.95 | $9.84 | 178,300 |
| 06/05/2026 | $9.64 | $9.69 | $9.70 | $9.61 | 26,800 |
| 05/05/2026 | $9.85 | $9.75 | $9.86 | $9.74 | 33,700 |
| 04/05/2026 | $9.76 | $9.77 | $9.83 | $9.74 | 29,900 |
| 01/05/2026 | $9.65 | $9.62 | $9.67 | $9.60 | 54,500 |
| 30/04/2026 | $9.48 | $9.33 | $9.48 | $9.30 | 17,700 |
| 29/04/2026 | $9.38 | $9.31 | $9.38 | $9.24 | 23,800 |
| 28/04/2026 | $9.35 | $9.40 | $9.44 | $9.35 | 48,600 |
| 27/04/2026 | $9.23 | $9.29 | $9.30 | $9.23 | 49,900 |
| 24/04/2026 | $9.45 | $9.28 | $9.45 | $9.28 | 36,500 |
| 23/04/2026 | $9.22 | $9.16 | $9.23 | $9.07 | 113,000 |
| 22/04/2026 | $9.86 | $9.84 | $9.90 | $9.78 | 48,600 |
| 21/04/2026 | $9.56 | $9.63 | $9.65 | $9.51 | 24,800 |
| 20/04/2026 | $9.60 | $9.57 | $9.60 | $9.56 | 39,900 |
Graphs are not available, please refer to the detailed table