Applied Materials CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 25.910 | 26.020 | 25.360 | 26.020 | 25.880 | 9,732 |
| 2025-11-06 | 27.270 | 27.270 | 26.410 | 26.430 | 26.288 | 8,098 |
| 2025-11-05 | 26.210 | 27.240 | 25.860 | 27.240 | 27.093 | 4,880 |
| 2025-11-04 | 26.300 | 26.710 | 26.060 | 26.060 | 25.920 | 7,344 |
| 2025-11-03 | 26.470 | 26.950 | 26.470 | 26.910 | 26.765 | 2,540 |
| 2025-10-31 | 26.690 | 26.690 | 26.120 | 26.370 | 26.228 | 3,929 |
| 2025-10-30 | 26.880 | 27.200 | 26.320 | 26.490 | 26.347 | 8,784 |
| 2025-10-29 | 26.210 | 26.780 | 26.210 | 26.740 | 26.596 | 11,281 |
| 2025-10-28 | 25.850 | 25.990 | 25.770 | 25.790 | 25.651 | 7,423 |
| 2025-10-27 | 26.300 | 26.680 | 26.210 | 26.220 | 26.079 | 104,939 |
| 2025-10-24 | 25.940 | 26.060 | 25.940 | 26.060 | 25.920 | 3,213 |
| 2025-10-23 | 24.660 | 25.980 | 24.660 | 25.920 | 25.780 | 4,328 |
← NewerPage 5 of 5 · 252 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.