Supermicro CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 27.350 | 27.450 | 25.380 | 26.390 | 26.390 | 176,347 |
| 2024-05-31 | 27.910 | 27.980 | 26.030 | 26.850 | 26.850 | 172,754 |
| 2024-05-30 | 28.500 | 28.880 | 27.910 | 28.410 | 28.410 | 78,472 |
| 2024-05-29 | 29.410 | 29.490 | 28.340 | 28.750 | 28.750 | 184,904 |
| 2024-05-28 | 30.820 | 31.000 | 29.650 | 29.740 | 29.740 | 157,968 |
| 2024-05-27 | 31.000 | 31.020 | 30.000 | 30.600 | 30.600 | 13,300 |
| 2024-05-24 | 29.500 | 30.760 | 28.750 | 30.290 | 30.290 | 205,905 |
| 2024-05-23 | 31.800 | 33.260 | 28.690 | 29.000 | 29.000 | 327,089 |
| 2024-05-22 | 31.200 | 31.200 | 29.520 | 29.910 | 29.910 | 88,522 |
| 2024-05-21 | 30.450 | 32.010 | 30.070 | 30.810 | 30.810 | 119,315 |
| 2024-05-17 | 31.750 | 31.750 | 30.120 | 30.430 | 30.430 | 77,799 |
| 2024-05-16 | 31.580 | 33.190 | 30.890 | 30.890 | 30.890 | 110,688 |
| 2024-05-15 | 28.980 | 32.620 | 28.670 | 32.550 | 32.550 | 214,939 |
| 2024-05-14 | 26.330 | 28.340 | 26.330 | 28.110 | 28.110 | 98,519 |
| 2024-05-13 | 27.600 | 27.620 | 26.160 | 26.860 | 26.860 | 67,846 |
| 2024-05-10 | 28.120 | 28.420 | 27.230 | 27.410 | 27.410 | 55,530 |
| 2024-05-09 | 28.400 | 28.400 | 27.100 | 27.450 | 27.450 | 38,860 |
| 2024-05-08 | 27.450 | 28.850 | 27.450 | 28.220 | 28.220 | 33,136 |
| 2024-05-07 | 27.870 | 28.460 | 27.650 | 28.060 | 28.060 | 40,690 |
| 2024-05-06 | 27.150 | 28.510 | 27.000 | 28.400 | 28.400 | 54,768 |
| 2024-05-03 | 26.280 | 27.460 | 26.280 | 26.800 | 26.800 | 75,064 |
| 2024-05-02 | 25.390 | 25.390 | 25.390 | 25.390 | 25.390 | 0 |
| 2024-05-01 | 26.950 | 27.110 | 24.010 | 25.390 | 25.390 | 191,256 |
| 2024-04-30 | 30.140 | 31.250 | 29.230 | 29.510 | 29.510 | 82,128 |
| 2024-04-29 | 28.670 | 30.800 | 28.670 | 30.630 | 30.630 | 30,719 |
| 2024-04-26 | 27.400 | 29.470 | 27.150 | 29.400 | 29.400 | 34,168 |
| 2024-04-25 | 24.880 | 27.250 | 24.860 | 27.050 | 27.050 | 40,168 |
| 2024-04-24 | 27.170 | 27.520 | 25.440 | 25.940 | 25.940 | 46,748 |
| 2024-04-23 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 0 |
| 2024-04-22 | 25.140 | 25.140 | 23.280 | 24.560 | 24.560 | 60,953 |
| 2024-04-19 | 29.910 | 30.220 | 24.370 | 24.600 | 24.600 | 102,565 |
| 2024-04-18 | 31.870 | 33.260 | 31.870 | 31.870 | 31.870 | 3,663 |
| 2024-04-17 | 32.970 | 34.000 | 32.750 | 32.970 | 32.970 | 8,880 |
| 2024-04-16 | 30.260 | 30.260 | 30.260 | 30.260 | 30.260 | 0 |
← NewerPage 11 of 11 · 634 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.