Applied Materials CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.380	42.400	41.350	41.710	41.710	41,660
2026-10-22	42.450	42.760	41.460	41.500	41.500	86,669
2026-10-21	45.570	45.670	44.910	45.180	45.180	30,959
2026-10-20	44.940	45.480	44.260	44.780	44.780	54,302
2026-10-19	46.920	47.200	45.600	45.700	45.700	34,885
2026-10-16	46.470	47.190	45.060	45.230	45.230	141,175
2026-10-15	47.750	47.960	46.220	47.530	47.530	158,200
2026-10-14	50.160	50.750	49.250	49.320	49.320	140,700
2026-10-13	53.460	53.460	50.160	51.320	51.320	110,000
2026-10-09	57.200	57.340	55.850	56.000	56.000	15,600
2026-10-08	56.000	57.780	55.610	56.330	56.330	26,300
2026-10-07	57.220	57.900	56.900	57.560	57.560	26,700
2026-10-06	60.040	60.040	58.200	58.650	58.650	69,600
2026-10-05	59.860	60.230	59.100	59.910	59.910	42,100
2026-10-02	59.980	60.460	59.200	59.650	59.650	36,800
2026-10-01	57.150	59.020	57.150	58.500	58.500	127,000
2026-09-30	56.740	56.950	56.020	56.560	56.560	34,300
2026-09-29	55.640	56.710	55.310	56.605	56.605	47,100
2026-09-28	53.320	53.880	52.250	53.780	53.780	66,400
2026-09-25	53.080	53.900	52.870	53.600	53.600	64,800
2026-09-24	51.060	52.510	51.050	52.480	52.480	18,900
2026-09-23	52.100	52.580	51.150	52.580	52.580	27,000

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.