Applied Materials CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 20.240 | 20.410 | 20.200 | 20.230 | 20.008 | 3,185 |
| 2025-02-19 | 19.850 | 20.150 | 19.820 | 20.080 | 19.814 | 14,643 |
| 2025-02-18 | 19.830 | 19.940 | 19.600 | 19.800 | 19.537 | 18,266 |
| 2025-02-14 | 20.010 | 20.280 | 19.500 | 19.530 | 19.271 | 27,743 |
| 2025-02-13 | 20.940 | 21.260 | 20.940 | 21.220 | 20.939 | 6,294 |
| 2025-02-12 | 20.750 | 20.840 | 20.620 | 20.840 | 20.564 | 6,674 |
| 2025-02-11 | 20.950 | 21.110 | 20.940 | 21.110 | 20.830 | 1,591 |
| 2025-02-10 | 21.170 | 21.180 | 21.020 | 21.180 | 20.899 | 807 |
| 2025-02-07 | 21.050 | 21.070 | 20.650 | 20.690 | 20.416 | 1,876 |
| 2025-02-06 | 20.780 | 21.080 | 20.770 | 21.050 | 20.771 | 3,876 |
| 2025-02-05 | 20.360 | 20.870 | 20.360 | 20.820 | 20.544 | 5,753 |
| 2025-02-04 | 20.630 | 20.700 | 20.560 | 20.560 | 20.287 | 7,772 |
← NewerPage 8 of 8 · 432 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.