Applied Materials CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 46.570 | 46.570 | 44.790 | 45.230 | 45.128 | 13,114 |
| 2026-04-24 | 46.350 | 46.880 | 46.190 | 46.570 | 46.465 | 20,134 |
| 2026-04-23 | 45.410 | 46.150 | 44.400 | 45.200 | 45.098 | 22,192 |
| 2026-04-22 | 44.020 | 45.100 | 43.920 | 45.080 | 44.979 | 10,486 |
| 2026-04-21 | 44.110 | 44.330 | 43.750 | 43.950 | 43.851 | 10,914 |
| 2026-04-20 | 44.500 | 44.500 | 43.620 | 43.620 | 43.522 | 3,792 |
← NewerPage 3 of 3 · 126 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.