Applied Materials CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 27.270 | 27.270 | 26.410 | 26.420 | 26.275 | 8,098 |
| 2025-11-05 | 26.210 | 27.240 | 25.860 | 27.240 | 27.091 | 4,880 |
| 2025-11-04 | 26.300 | 26.710 | 26.080 | 26.080 | 25.937 | 7,344 |
| 2025-11-03 | 26.470 | 26.950 | 26.470 | 26.910 | 26.762 | 2,540 |
| 2025-10-31 | 26.690 | 26.690 | 26.120 | 26.330 | 26.186 | 3,929 |
| 2025-10-30 | 26.880 | 27.200 | 26.320 | 26.490 | 26.345 | 8,784 |
| 2025-10-29 | 26.210 | 26.780 | 26.210 | 26.780 | 26.633 | 11,281 |
| 2025-10-28 | 25.850 | 25.990 | 25.770 | 25.790 | 25.649 | 7,423 |
| 2025-10-27 | 26.300 | 26.680 | 26.210 | 26.210 | 26.066 | 104,939 |
| 2025-10-24 | 25.940 | 26.060 | 25.940 | 26.060 | 25.917 | 3,213 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0590 CAD |
| 2026-05-21 | 0.0590 CAD |
| 2026-02-19 | 0.0520 CAD |
| 2025-11-20 | 0.0510 CAD |
| 2025-08-21 | 0.0521 CAD |
| 2025-05-22 | 0.0517 CAD |
| 2025-02-20 | 0.0464 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.