Applied Materials CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 43.380 | 44.280 | 43.370 | 43.500 | 43.402 | 11,678 |
| 2026-04-30 | 43.160 | 44.130 | 42.980 | 44.040 | 43.941 | 17,880 |
| 2026-04-29 | 42.720 | 42.750 | 42.190 | 42.750 | 42.654 | 3,885 |
| 2026-04-28 | 43.320 | 43.340 | 42.200 | 42.730 | 42.634 | 9,352 |
| 2026-04-27 | 46.570 | 46.570 | 44.790 | 45.230 | 45.128 | 13,114 |
| 2026-04-24 | 46.350 | 46.880 | 46.190 | 46.570 | 46.465 | 20,134 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0582 USD |
| 2026-05-21 | 0.0596 USD |
| 2026-02-19 | 0.0510 USD |
| 2025-11-20 | 0.0510 USD |
| 2025-08-21 | 0.0521 USD |
| 2025-05-22 | 0.0517 USD |
| 2025-02-20 | 0.0464 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.