Applied Materials CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 19.110 | 19.370 | 19.000 | 19.210 | 18.999 | 14,133 |
| 2025-05-09 | 18.060 | 18.060 | 17.820 | 17.820 | 17.624 | 3,379 |
| 2025-05-08 | 17.960 | 18.100 | 17.880 | 17.880 | 17.684 | 1,854 |
| 2025-05-07 | 17.640 | 17.890 | 17.460 | 17.890 | 17.694 | 26,305 |
| 2025-05-06 | 17.460 | 17.550 | 17.460 | 17.550 | 17.357 | 1,359 |
| 2025-05-05 | 17.860 | 17.860 | 17.860 | 17.860 | 17.664 | 732 |
| 2025-05-02 | 17.520 | 17.810 | 17.520 | 17.810 | 17.614 | 2,358 |
| 2025-05-01 | 17.320 | 17.400 | 17.060 | 17.060 | 16.873 | 4,453 |
| 2025-04-30 | 16.860 | 16.860 | 16.550 | 16.670 | 16.487 | 3,454 |
| 2025-04-29 | 17.150 | 17.280 | 17.140 | 17.230 | 17.041 | 4,753 |
| 2025-04-28 | 17.320 | 17.320 | 16.930 | 17.270 | 17.080 | 1,710 |
| 2025-04-25 | 17.000 | 17.260 | 17.000 | 17.220 | 17.031 | 1,572 |
| 2025-04-24 | 16.970 | 17.220 | 16.800 | 17.220 | 17.031 | 13,902 |
| 2025-04-23 | 16.650 | 16.750 | 16.370 | 16.480 | 16.299 | 5,506 |
| 2025-04-22 | 15.790 | 15.910 | 15.680 | 15.850 | 15.676 | 5,866 |
| 2025-04-21 | 15.450 | 15.560 | 15.320 | 15.560 | 15.389 | 1,992 |
| 2025-04-17 | 15.790 | 16.000 | 15.750 | 15.760 | 15.587 | 2,720 |
| 2025-04-16 | 15.980 | 16.000 | 15.420 | 15.850 | 15.676 | 2,234 |
| 2025-04-15 | 16.580 | 16.640 | 16.570 | 16.640 | 16.457 | 2,251 |
| 2025-04-14 | 16.780 | 16.780 | 16.530 | 16.660 | 16.477 | 7,092,097 |
| 2025-04-11 | 15.860 | 16.660 | 15.860 | 16.660 | 16.477 | 1,509 |
| 2025-04-10 | 16.610 | 16.610 | 14.730 | 14.730 | 14.568 | 818 |
| 2025-04-09 | 14.710 | 17.250 | 14.710 | 14.730 | 14.568 | 24,950 |
| 2025-04-08 | 15.980 | 16.060 | 14.580 | 14.730 | 14.568 | 12,464 |
| 2025-04-07 | 14.310 | 15.620 | 14.310 | 15.240 | 15.073 | 14,106 |
| 2025-04-04 | 15.060 | 15.060 | 14.450 | 14.750 | 14.588 | 2,708 |
| 2025-04-03 | 16.170 | 16.170 | 15.590 | 15.600 | 15.429 | 4,789 |
| 2025-04-02 | 16.770 | 16.920 | 16.740 | 16.920 | 16.734 | 593 |
| 2025-04-01 | 16.550 | 16.680 | 16.300 | 16.660 | 16.477 | 3,316 |
| 2025-03-31 | 16.310 | 16.490 | 16.300 | 16.480 | 16.299 | 3,002 |
| 2025-03-28 | 17.050 | 17.050 | 16.580 | 16.670 | 16.487 | 1,336 |
| 2025-03-27 | 17.000 | 17.070 | 16.900 | 16.950 | 16.764 | 4,816 |
| 2025-03-26 | 17.320 | 17.320 | 17.200 | 17.200 | 17.011 | 262 |
| 2025-03-25 | 17.590 | 17.620 | 17.560 | 17.620 | 17.427 | 922 |
| 2025-03-24 | 17.770 | 17.900 | 17.770 | 17.870 | 17.674 | 4,003 |
| 2025-03-21 | 17.290 | 17.400 | 17.250 | 17.360 | 17.169 | 838 |
| 2025-03-20 | 17.570 | 17.730 | 17.570 | 17.730 | 17.535 | 1,157 |
| 2025-03-19 | 17.750 | 17.870 | 17.750 | 17.870 | 17.674 | 393 |
| 2025-03-18 | 17.620 | 17.710 | 17.600 | 17.690 | 17.496 | 1,332 |
| 2025-03-17 | 17.710 | 18.000 | 17.710 | 17.980 | 17.783 | 770 |
| 2025-03-14 | 17.880 | 17.880 | 17.840 | 17.840 | 17.644 | 1,366 |
| 2025-03-13 | 17.100 | 17.270 | 17.100 | 17.240 | 17.051 | 1,168 |
| 2025-03-12 | 17.280 | 17.280 | 17.110 | 17.110 | 16.922 | 1,281 |
| 2025-03-11 | 17.170 | 17.170 | 16.880 | 17.090 | 16.902 | 4,478 |
| 2025-03-10 | 17.500 | 17.500 | 17.170 | 17.230 | 17.041 | 4,988 |
| 2025-03-07 | 17.440 | 17.950 | 17.440 | 17.950 | 17.753 | 3,426 |
| 2025-03-06 | 17.400 | 17.500 | 17.210 | 17.490 | 17.298 | 3,338 |
| 2025-03-05 | 17.910 | 17.910 | 17.910 | 17.910 | 17.713 | 212 |
| 2025-03-04 | 17.920 | 17.920 | 17.920 | 17.920 | 17.723 | 0 |
| 2025-03-03 | 17.920 | 17.920 | 17.920 | 17.920 | 17.723 | 0 |
| 2025-02-28 | 18.000 | 19.060 | 17.840 | 17.920 | 17.723 | 4,581 |
| 2025-02-27 | 18.970 | 18.970 | 18.150 | 18.150 | 17.951 | 5,141 |
| 2025-02-26 | 19.350 | 19.410 | 19.350 | 19.410 | 19.197 | 765 |
| 2025-02-25 | 19.440 | 19.520 | 18.990 | 18.990 | 18.781 | 5,270 |
| 2025-02-24 | 20.030 | 20.040 | 19.540 | 19.540 | 19.325 | 3,483 |
| 2025-02-21 | 20.060 | 20.060 | 19.680 | 19.810 | 19.592 | 2,148 |
| 2025-02-20 | 20.240 | 20.410 | 20.200 | 20.230 | 20.008 | 3,185 |
| 2025-02-19 | 19.850 | 20.150 | 19.820 | 20.080 | 19.814 | 14,643 |
| 2025-02-18 | 19.830 | 19.940 | 19.600 | 19.800 | 19.537 | 18,266 |
| 2025-02-14 | 20.010 | 20.280 | 19.500 | 19.530 | 19.271 | 27,743 |
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.