Intuitive Surgical CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	24.860	25.180	24.860	25.090	25.090	5,006
2025-08-08	25.150	25.150	24.990	25.020	25.020	5,440
2025-08-07	25.550	25.550	24.800	24.990	24.990	3,161
2025-08-06	25.500	25.500	25.240	25.240	25.240	2,404
2025-08-05	25.800	25.860	25.390	25.390	25.390	5,910
2025-08-01	25.240	25.730	25.230	25.730	25.730	3,651
2025-07-31	26.530	26.530	25.580	25.580	25.580	11,310
2025-07-30	26.740	26.750	26.520	26.660	26.660	3,100
2025-07-29	26.560	26.600	26.450	26.460	26.460	1,389
2025-07-28	26.540	26.680	26.310	26.320	26.320	8,172
2025-07-25	25.950	26.450	25.950	26.420	26.420	4,627
2025-07-24	26.940	26.940	25.950	26.030	26.030	14,316
2025-07-23	27.920	28.100	26.260	26.740	26.740	88,335
2025-07-22	27.560	27.570	27.110	27.290	27.290	6,681
2025-07-21	27.490	27.800	27.490	27.530	27.530	58,853
2025-07-18	27.500	27.640	27.500	27.570	27.570	4,827
2025-07-17	27.340	27.460	27.340	27.430	27.430	2,663
2025-07-16	27.180	27.320	27.020	27.320	27.320	3,023
2025-07-15	27.460	27.460	27.300	27.300	27.300	1,512
2025-07-14	27.200	27.720	27.200	27.520	27.520	394
2025-07-11	27.910	27.910	27.220	27.230	27.230	4,708
2025-07-10	28.100	28.100	27.990	28.020	28.020	2,585
2025-07-09	28.200	28.200	27.930	28.190	28.190	3,398
2025-07-08	28.570	28.590	28.080	28.080	28.080	4,328
2025-07-07	28.760	28.890	28.440	28.500	28.500	12,591
2025-07-04	29.360	29.380	29.200	29.200	29.200	901
2025-07-03	28.970	29.160	28.950	28.970	28.970	779
2025-07-02	28.660	28.990	28.660	28.790	28.790	10,814
2025-06-30	28.460	29.030	28.460	29.030	29.030	2,674
2025-06-27	28.820	28.950	28.500	28.500	28.500	3,076
2025-06-26	28.380	28.730	28.380	28.540	28.540	4,084
2025-06-25	27.950	27.950	27.870	27.870	27.870	1,382
2025-06-24	27.820	27.950	27.460	27.950	27.950	4,008
2025-06-23	26.950	27.520	26.950	27.480	27.480	2,563
2025-06-20	27.350	27.450	27.220	27.240	27.240	4,540
2025-06-19	27.380	27.380	27.380	27.380	27.380	611
2025-06-18	27.270	27.360	27.100	27.190	27.190	2,575
2025-06-17	27.280	27.540	27.200	27.370	27.370	3,626
2025-06-16	27.930	27.930	27.720	27.720	27.720	3,235
2025-06-13	27.050	27.650	26.880	27.370	27.370	8,107
2025-06-12	27.800	27.800	27.360	27.410	27.410	14,495
2025-06-11	28.240	28.240	27.880	27.950	27.950	17,753
2025-06-10	28.260	28.370	27.800	28.330	28.330	14,940
2025-06-09	28.160	28.200	26.630	28.100	28.100	16,660
2025-06-06	30.060	30.060	29.790	29.790	29.790	1,402
2025-06-05	30.040	30.150	29.840	29.840	29.840	4,300
2025-06-04	29.620	29.900	29.620	29.860	29.860	2,827
2025-06-03	29.760	29.760	29.450	29.560	29.560	1,252
2025-06-02	29.710	29.710	29.060	29.630	29.630	8,326
2025-05-30	29.550	29.650	29.180	29.580	29.580	6,650
2025-05-29	29.750	29.830	29.660	29.750	29.750	6,421
2025-05-28	29.590	29.740	29.590	29.610	29.610	4,906
2025-05-27	29.340	29.560	29.340	29.430	29.430	4,513
2025-05-26	28.850	29.750	28.850	28.900	28.900	1,214
2025-05-23	28.840	28.910	28.620	28.910	28.910	1,760
2025-05-22	29.320	29.320	29.030	29.070	29.070	3,834
2025-05-21	29.750	29.790	29.240	29.310	29.310	10,237
2025-05-20	29.850	29.850	29.660	29.840	29.840	46,951
2025-05-16	30.050	30.190	29.890	30.190	30.190	2,859
2025-05-15	29.900	30.060	29.500	29.980	29.980	7,337

← NewerPage 6 of 9 · 525 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.