Applied Materials CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.510	46.980	45.230	45.230	45.230	10,700
2026-10-15	47.580	47.830	46.610	47.510	47.510	7,000
2026-10-14	49.900	50.730	49.370	49.530	49.530	23,300
2026-10-13	52.410	52.410	50.290	51.330	51.330	13,400
2026-10-09	56.020	56.020	56.020	56.020	56.020	1,100
2026-10-08	57.700	57.700	55.750	56.020	56.020	8,200
2026-10-07	57.090	57.620	57.090	57.620	57.620	1,300
2026-10-06	59.450	59.450	58.230	58.540	58.540	5,910
2026-10-05	60.130	60.230	59.250	59.890	59.890	5,600
2026-10-02	60.280	60.280	59.440	59.690	59.690	2,900
2026-10-01	57.480	58.940	57.480	58.720	58.720	15,010
2026-09-30	56.580	56.910	56.220	56.830	56.830	5,900
2026-09-29	56.100	56.590	55.520	56.590	56.590	6,300
2026-09-28	52.490	53.850	52.490	53.850	53.850	8,800
2026-09-25	53.340	53.700	53.070	53.660	53.660	3,400
2026-09-24	51.390	52.250	51.390	52.250	52.250	900
2026-09-23	51.450	52.310	51.450	52.310	52.310	1,200
2026-09-22	50.980	52.160	50.980	52.130	52.130	4,100
2026-09-21	50.230	51.750	50.230	51.500	51.500	5,700
2026-09-18	46.990	48.720	46.990	48.710	48.710	7,500
2026-09-17	46.240	46.280	45.900	46.180	46.180	21,400
2026-09-16	46.870	46.880	45.970	45.970	45.970	2,200
2026-09-15	46.250	46.610	46.230	46.610	46.610	1,600
2026-09-14	46.780	47.520	46.480	47.040	47.040	5,700
2026-09-11	50.530	51.230	50.530	50.660	50.660	4,800
2026-09-10	50.310	50.730	50.300	50.730	50.730	5,000
2026-09-09	52.350	52.350	51.620	51.800	51.800	12,200
2026-09-08	51.330	52.140	51.330	52.140	52.140	700
2026-09-04	49.840	50.900	49.840	50.370	50.370	4,300
2026-09-03	48.060	48.260	47.650	48.260	48.260	3,100
2026-09-02	48.370	48.880	48.370	48.540	48.540	3,100
2026-09-01	49.330	49.410	48.700	48.980	48.980	3,300
2026-08-31	51.370	51.370	50.410	50.810	50.810	5,470
2026-08-28	52.330	52.550	51.100	51.260	51.260	2,500
2026-08-27	53.480	53.560	52.520	53.040	53.040	2,000
2026-08-26	53.040	53.170	53.040	53.170	53.170	500
2026-08-25	54.280	54.310	52.890	53.070	53.070	7,700
2026-08-24	52.870	53.220	52.620	52.620	52.620	3,300
2026-08-21	54.690	54.690	54.670	54.670	54.670	300
2026-08-20	58.730	58.730	58.730	58.730	58.730	7,600
2026-08-19	58.730	58.730	58.730	58.730	58.671	11,102
2026-08-18	58.730	58.730	58.730	58.730	58.671	8,000
2026-08-17	58.730	58.730	58.730	58.730	58.671	1,300
2026-08-14	58.730	58.730	58.730	58.730	58.671	0
2026-08-13	58.730	58.730	58.730	58.730	58.671	0
2026-08-12	58.730	58.730	58.730	58.730	58.671	0
2026-08-11	58.730	58.730	58.730	58.730	58.671	0
2026-08-10	58.730	58.730	58.730	58.730	58.671	0
2026-08-07	58.730	58.730	58.730	58.730	58.671	0
2026-08-06	58.730	58.730	58.730	58.730	58.671	0
2026-08-05	58.730	58.730	58.730	58.730	58.671	0
2026-08-04	58.730	58.730	58.730	58.730	58.671	0
2026-07-31	58.730	58.730	58.730	58.730	58.671	0
2026-07-30	58.730	58.730	58.730	58.730	58.671	0
2026-07-29	58.730	58.730	58.730	58.730	58.671	0
2026-07-28	58.730	58.730	58.730	58.730	58.671	0
2026-07-27	58.730	58.730	58.730	58.730	58.671	0
2026-07-24	58.730	58.730	58.730	58.730	58.671	0
2026-07-23	58.730	58.730	58.730	58.730	58.671	0
2026-07-22	58.730	58.730	58.730	58.730	58.671	0

Page 1 of 3 · 125 trading daysOlder →

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.