Skip to main content
Salesforce, Inc. (TSX:CRM)
Canada flag Canada · Delayed Price · Currency is CAD
15.34
-0.28 (-1.79%)
At close: Mar 9, 2026

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5115.7015.1215.3415.34-1.79%25,548
Mar 6, 202615.4915.6215.2315.6215.620.45%35,718
Mar 5, 202614.9115.7614.9115.5515.554.22%70,067
Mar 4, 202615.1215.1314.8414.9214.92-1.39%39,910
Mar 3, 202614.8115.3114.6615.1315.131.48%41,539
Mar 2, 202614.8615.0614.7814.9114.91-0.93%34,696
Feb 27, 202614.9115.0814.6815.0515.05-2.21%33,200
Feb 26, 202615.1115.5214.8515.3915.393.43%127,365
Feb 25, 202614.2014.8814.2014.8814.883.69%71,362
Feb 24, 202613.7914.5013.7614.3514.354.29%37,989
Feb 23, 202614.0914.0913.5013.7613.76-3.91%96,587
Feb 20, 202614.3514.7714.2014.3214.320.07%44,493
Feb 19, 202614.5114.5114.1614.3114.31-1.38%21,725
Feb 18, 202614.2314.5214.0614.5114.511.97%30,742
Feb 17, 202614.8514.8514.1514.2314.23-2.87%96,460
Feb 13, 202614.4214.8614.2914.6514.652.16%57,120
Feb 12, 202614.4014.5113.9514.3414.340.21%259,069
Feb 11, 202615.0815.0814.0614.3114.31-4.41%133,525
Feb 10, 202614.9115.3514.8014.9714.97-0.40%68,234
Feb 9, 202614.6715.0714.4015.0315.031.49%55,102
Feb 6, 202614.8914.9714.4914.8114.810.89%138,938
Feb 5, 202615.0515.4014.6114.6814.68-5.05%86,194
Feb 4, 202615.0315.5014.5115.4615.461.84%116,039
Feb 3, 202615.9515.9514.9515.1815.18-6.87%148,271
Feb 2, 202616.7016.7516.2516.3016.30-0.85%29,093
Jan 30, 202616.5716.6316.3316.4416.44-0.78%20,218
Jan 29, 202616.9516.9516.2016.5716.57-5.96%105,477
Jan 28, 202617.9017.9117.6217.6217.62-0.17%4,193
Jan 27, 202617.9318.1817.5017.6517.65-0.56%19,543
Jan 26, 202617.6817.8517.6217.7517.750.68%13,947
Jan 23, 202617.8017.8017.6017.6317.63-0.11%11,824
Jan 22, 202617.2517.7017.1717.6517.652.86%20,548
Jan 21, 202617.1217.2817.0017.1617.160.88%24,633
Jan 20, 202617.3817.6016.9817.0117.01-2.24%40,116
Jan 19, 202617.5017.6017.2817.4017.40-0.97%28,853
Jan 16, 202618.0018.0017.5417.5717.57-2.77%36,436
Jan 15, 202618.3818.4517.9518.0718.07-2.54%39,720
Jan 14, 202618.6318.7218.3118.5418.54-0.59%38,091
Jan 13, 202619.9520.0518.6218.6518.65-7.12%82,133
Jan 12, 202619.9720.2019.8520.0820.08-0.05%6,943
Jan 9, 202620.2320.2319.9220.0920.09-0.64%23,683
Jan 8, 202620.5720.5720.2220.2220.22-1.84%116,867
Jan 7, 202620.4320.7320.4320.6020.601.43%19,191
Jan 6, 202619.7120.3819.7120.3120.312.42%9,964
Jan 5, 202619.7820.0719.6019.8319.830.71%41,624
Jan 2, 202620.5420.5419.6019.6919.69-4.09%30,076
Dec 31, 202520.6720.6720.5020.5320.53-0.44%4,642
Dec 30, 202520.7220.7520.6020.6220.62-0.15%5,682
Dec 29, 202520.5520.8020.5520.6520.650.29%38,266
Dec 24, 202520.4320.6220.4320.5920.590.78%6,616
Dec 23, 202520.4220.4720.2020.4320.43-0.34%4,924
Dec 22, 202520.2020.5020.0620.5020.501.89%26,884
Dec 19, 202520.0920.2619.8220.1220.120.60%34,066
Dec 17, 202519.8020.2919.8020.0020.000.96%47,657
Dec 16, 202519.7219.8219.5819.8119.810.35%105,701
Dec 15, 202520.3420.3419.6619.7419.74-2.90%121,711
Dec 12, 202520.4120.4820.2220.3320.330.20%17,911
Dec 11, 202520.4820.7020.2920.2920.29-0.88%40,559
Dec 10, 202520.3120.6020.1420.4720.471.14%47,942
Dec 9, 202520.2220.3220.1420.2420.240.60%36,374
Dec 8, 202520.2320.4319.9020.1220.12-0.45%23,643
Dec 5, 202519.3820.3019.3820.2120.215.10%68,939
Dec 4, 202519.0019.3218.5019.2319.233.78%136,479
Dec 3, 202518.4118.5618.1418.5318.531.70%116,798
Dec 2, 202518.0718.3418.0018.2218.220.89%33,224
Dec 1, 202517.7218.1917.7218.0618.061.12%26,193
Nov 28, 202517.8118.0617.8117.8617.860.62%13,684
Nov 27, 202517.7317.8517.6117.7517.75-2,179
Nov 26, 202518.1418.1417.6017.7517.75-2.42%45,031
Nov 25, 202517.6618.2217.6518.1918.193.35%42,635
Nov 24, 202517.7617.7717.5017.6017.60-0.11%30,288
Nov 21, 202517.5117.7517.2517.6217.620.74%26,491
Nov 20, 202517.7717.9117.3517.4917.49-1.24%95,441
Nov 19, 202517.9717.9717.5117.7117.71-2.48%42,368
Nov 18, 202518.3518.4517.9318.1618.16-1.30%34,582
Nov 17, 202518.9818.9818.3518.4018.40-2.80%40,259
Nov 14, 202518.4919.0418.4718.9318.931.34%16,620
Nov 13, 202519.1119.1118.6518.6818.68-2.30%18,566
Nov 12, 202519.1119.2919.0119.1219.120.63%9,023
Nov 11, 202518.8819.0818.8419.0019.001.17%46,973
Nov 10, 202518.7618.8018.2818.7818.780.75%43,540
Nov 7, 202518.3318.7318.3318.6418.640.05%44,110
Nov 6, 202519.5919.5918.2818.6318.63-5.19%82,154
Nov 5, 202519.7119.9519.6119.6519.65-0.61%21,907
Nov 4, 202520.0520.1619.7419.7719.77-2.56%38,260
Nov 3, 202520.3420.3419.8720.2920.290.15%33,182
Oct 31, 202519.7620.3819.6920.2620.261.30%39,574
Oct 30, 202519.3620.1619.3620.0020.001.94%29,336
Oct 29, 202519.6919.7119.4919.6219.62-0.86%26,751
Oct 28, 202519.9020.1219.7919.7919.79-0.55%30,899
Oct 27, 202520.0720.1019.8619.9019.900.20%45,005
Oct 24, 202520.0520.0619.7919.8619.860.05%50,111
Oct 23, 202520.0920.0919.8019.8519.85-0.75%57,994
Oct 22, 202520.4620.4620.0020.0020.00-2.63%40,569
Oct 21, 202519.7220.7719.7220.5420.543.69%136,852
Oct 20, 202519.1319.8719.1319.8119.814.59%63,476
Oct 17, 202519.2419.5118.8818.9418.94-1.15%55,995
Oct 16, 202519.6519.9518.9719.1619.164.13%222,329
Oct 15, 202518.7518.8018.4018.4018.40-1.55%257,824
Oct 14, 202519.3019.3218.6818.6918.69-1.01%36,398