Applied Materials CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.510	42.210	41.510	41.700	41.700	5,600
2026-10-22	42.340	42.620	41.910	41.910	41.910	14,700
2026-10-21	45.400	45.400	45.120	45.140	45.140	4,200
2026-10-20	44.740	45.200	44.140	44.810	44.810	7,200
2026-10-19	46.100	46.100	45.710	45.710	45.710	2,800
2026-10-16	46.510	46.980	45.230	45.230	45.230	10,700
2026-10-15	47.580	47.830	46.610	47.510	47.510	7,000
2026-10-14	49.900	50.730	49.370	49.530	49.530	23,300
2026-10-13	52.410	52.410	50.290	51.330	51.330	13,400
2026-10-09	56.020	56.020	56.020	56.020	56.020	1,100
2026-10-08	57.700	57.700	55.750	56.020	56.020	8,200
2026-10-07	57.090	57.620	57.090	57.620	57.620	1,300
2026-10-06	59.450	59.450	58.230	58.540	58.540	5,910
2026-10-05	60.130	60.230	59.250	59.890	59.890	5,600
2026-10-02	60.280	60.280	59.440	59.690	59.690	2,900
2026-10-01	57.480	58.940	57.480	58.720	58.720	15,010
2026-09-30	56.580	56.910	56.220	56.830	56.830	5,900
2026-09-29	56.100	56.590	55.520	56.590	56.590	6,300
2026-09-28	52.490	53.850	52.490	53.850	53.850	8,800
2026-09-25	53.340	53.700	53.070	53.660	53.660	3,400
2026-09-24	51.390	52.250	51.390	52.250	52.250	900
2026-09-23	51.450	52.310	51.450	52.310	52.310	1,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.