Skip to main content
Salesforce, Inc. (TSX:CRM)
Canada flag Canada · Delayed Price · Currency is CAD
13.97
+0.10 (0.72%)
Apr 28, 2026, 3:54 PM EST

Salesforce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9714.1413.9513.9513.950.50%51,787
Apr 27, 202613.7514.1713.6813.8813.881.09%92,618
Apr 24, 202613.5313.7313.4413.7313.732.85%98,415
Apr 23, 202613.7813.7813.1313.3513.35-8.62%189,233
Apr 22, 202614.5014.6814.4514.6114.611.53%32,699
Apr 21, 202614.4014.8814.2114.3914.390.49%54,801
Apr 20, 202614.1214.5114.0314.3214.322.07%58,048
Apr 17, 202614.2814.4413.9314.0314.030.57%78,141
Apr 16, 202614.1714.1713.7513.9513.952.12%82,354
Apr 15, 202613.4013.8113.3013.6613.663.64%91,235
Apr 14, 202613.4813.6013.1213.1813.18-0.98%47,645
Apr 13, 202612.7513.3112.7513.3113.314.64%70,640
Apr 10, 202613.0013.0012.5912.7212.72-3.42%96,221
Apr 9, 202613.4513.4512.8913.1713.17-3.02%138,999
Apr 8, 202614.3614.3613.5313.5813.55-3.69%74,738
Apr 7, 202614.1214.3314.0114.1014.06-1.05%19,842
Apr 6, 202614.3314.3814.2214.2514.21-1.04%26,323
Apr 2, 202614.3014.4014.0014.4014.360.70%14,650
Apr 1, 202614.3814.4914.0614.3014.26-0.28%28,068
Mar 31, 202614.1514.4414.1514.3414.300.77%24,977
Mar 30, 202613.9414.3213.8414.2314.193.19%14,062
Mar 27, 202614.1714.1713.7713.7913.76-3.36%66,851
Mar 26, 202613.9714.4213.8614.2714.232.07%24,958
Mar 25, 202614.2814.4113.8713.9813.95-0.57%56,580
Mar 24, 202614.8814.8814.0614.0614.03-6.45%127,892
Mar 23, 202615.0815.1914.8215.0314.990.13%17,385
Mar 20, 202614.8915.0614.6515.0114.97-0.07%64,089
Mar 19, 202615.1015.3714.9315.0214.980.20%34,699
Mar 18, 202614.9415.1014.8914.9914.95-0.53%17,565
Mar 17, 202615.3015.5515.0015.0715.03-1.18%34,356
Mar 16, 202615.1415.3115.0715.2515.212.76%43,028
Mar 13, 202615.3215.4214.7914.8414.80-3.32%49,780
Mar 12, 202614.8715.7814.8715.3515.312.47%186,937
Mar 11, 202615.1515.3814.7814.9814.94-0.13%50,516
Mar 10, 202615.3515.3514.7515.0014.96-2.22%60,439
Mar 9, 202615.5115.7015.1215.3415.30-1.79%25,548
Mar 6, 202615.4915.6215.2315.6215.580.45%35,718
Mar 5, 202614.9115.7614.9115.5515.514.22%70,067
Mar 4, 202615.1215.1314.8414.9214.88-1.39%39,910
Mar 3, 202614.8115.3114.6615.1315.091.48%41,539
Mar 2, 202614.8615.0614.7814.9114.87-0.93%34,696
Feb 27, 202614.9115.0814.6815.0515.01-2.21%33,200
Feb 26, 202615.1115.5214.8515.3915.353.43%127,365
Feb 25, 202614.2014.8814.2014.8814.843.69%71,362
Feb 24, 202613.7914.5013.7614.3514.314.29%37,989
Feb 23, 202614.0914.0913.5013.7613.73-3.91%96,587
Feb 20, 202614.3514.7714.2014.3214.280.07%44,493
Feb 19, 202614.5114.5114.1614.3114.27-1.38%21,725
Feb 18, 202614.2314.5214.0614.5114.471.97%30,742
Feb 17, 202614.8514.8514.1514.2314.19-2.87%96,460
Feb 13, 202614.4214.8614.2914.6514.612.16%57,120
Feb 12, 202614.4014.5113.9514.3414.300.21%259,069
Feb 11, 202615.0815.0814.0614.3114.27-4.41%133,525
Feb 10, 202614.9115.3514.8014.9714.93-0.40%68,234
Feb 9, 202614.6715.0714.4015.0314.991.49%55,102
Feb 6, 202614.8914.9714.4914.8114.770.89%138,938
Feb 5, 202615.0515.4014.6114.6814.64-5.05%86,194
Feb 4, 202615.0315.5014.5115.4615.421.84%116,039
Feb 3, 202615.9515.9514.9515.1815.14-6.87%148,271
Feb 2, 202616.7016.7516.2516.3016.26-0.85%29,093
Jan 30, 202616.5716.6316.3316.4416.40-0.78%20,218
Jan 29, 202616.9516.9516.2016.5716.53-5.96%105,477
Jan 28, 202617.9017.9117.6217.6217.58-0.17%4,193
Jan 27, 202617.9318.1817.5017.6517.61-0.56%19,543
Jan 26, 202617.6817.8517.6217.7517.710.68%13,947
Jan 23, 202617.8017.8017.6017.6317.59-0.11%11,824
Jan 22, 202617.2517.7017.1717.6517.612.86%20,548
Jan 21, 202617.1217.2817.0017.1617.120.88%24,633
Jan 20, 202617.3817.6016.9817.0116.97-2.24%40,116
Jan 19, 202617.5017.6017.2817.4017.36-0.97%28,853
Jan 16, 202618.0018.0017.5417.5717.53-2.77%36,436
Jan 15, 202618.3818.4517.9518.0718.03-2.54%39,720
Jan 14, 202618.6318.7218.3118.5418.49-0.59%38,091
Jan 13, 202619.9520.0518.6218.6518.60-7.12%82,133
Jan 12, 202619.9720.2019.8520.0820.03-0.05%6,943
Jan 9, 202620.2320.2319.9220.0920.04-0.64%23,683
Jan 8, 202620.5720.5720.2220.2220.17-1.84%116,867
Jan 7, 202620.4320.7320.4320.6020.551.43%19,191
Jan 6, 202619.7120.3819.7120.3120.262.42%9,964
Jan 5, 202619.7820.0719.6019.8319.780.71%41,624
Jan 2, 202620.5420.5419.6019.6919.64-4.09%30,076
Dec 31, 202520.6720.6720.5020.5320.48-0.44%4,642
Dec 30, 202520.7220.7520.6020.6220.57-0.15%5,682
Dec 29, 202520.5520.8020.5520.6520.600.29%38,266
Dec 24, 202520.4320.6220.4320.5920.540.78%6,616
Dec 23, 202520.4220.4720.2020.4320.38-0.34%4,924
Dec 22, 202520.2020.5020.0620.5020.451.89%26,884
Dec 19, 202520.0920.2619.8220.1220.070.60%34,066
Dec 17, 202519.8020.2919.8020.0019.920.96%47,657
Dec 16, 202519.7219.8219.5819.8119.730.35%105,701
Dec 15, 202520.3420.3419.6619.7419.66-2.90%121,711
Dec 12, 202520.4120.4820.2220.3320.250.20%17,911
Dec 11, 202520.4820.7020.2920.2920.21-0.88%40,559
Dec 10, 202520.3120.6020.1420.4720.391.14%47,942
Dec 9, 202520.2220.3220.1420.2420.160.60%36,374
Dec 8, 202520.2320.4319.9020.1220.04-0.45%23,643
Dec 5, 202519.3820.3019.3820.2120.135.10%68,939
Dec 4, 202519.0019.3218.5019.2319.153.78%136,479
Dec 3, 202518.4118.5618.1418.5318.451.70%116,798
Dec 2, 202518.0718.3418.0018.2218.150.89%33,224