Applied Materials CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	46.570	46.570	44.790	45.230	45.126	13,114
2026-04-24	46.350	46.880	46.190	46.570	46.462	20,134
2026-04-23	45.410	46.150	44.400	45.200	45.096	22,192
2026-04-22	44.020	45.100	43.920	45.080	44.976	10,486
2026-04-21	44.110	44.330	43.750	43.950	43.849	10,914
2026-04-20	44.500	44.500	43.620	43.620	43.519	3,792
2026-04-17	44.490	44.700	43.650	44.280	44.178	19,107
2026-04-16	43.000	43.730	43.000	43.560	43.459	5,465
2026-04-15	43.630	44.060	42.600	44.060	43.958	11,243
2026-04-14	44.480	44.690	43.840	44.290	44.188	21,891
2026-04-13	44.420	44.560	43.720	44.270	44.168	22,853
2026-04-10	45.240	45.300	44.600	44.760	44.657	18,138
2026-04-09	43.190	44.530	43.190	44.520	44.417	24,053
2026-04-08	42.290	43.400	42.290	43.100	43.000	9,850
2026-04-07	39.100	39.750	38.880	39.750	39.658	54,022
2026-04-06	39.090	39.520	38.800	39.520	39.429	25,966
2026-04-02	37.860	39.310	37.860	39.080	38.990	20,453
2026-04-01	38.690	40.170	38.490	39.630	39.538	93,056
2026-03-31	36.910	38.240	36.650	38.240	38.152	42,446
2026-03-30	38.210	38.300	35.890	36.200	36.116	30,402
2026-03-27	37.660	38.430	37.410	37.770	37.683	31,424
2026-03-26	39.890	40.000	37.800	37.890	37.803	27,958
2026-03-25	41.500	41.860	40.450	41.250	41.155	39,238
2026-03-24	40.060	42.460	40.060	41.740	41.644	32,569
2026-03-23	41.080	41.830	40.530	40.530	40.436	20,844
2026-03-20	40.180	40.400	38.860	39.970	39.878	27,760
2026-03-19	38.000	40.100	38.000	40.100	40.007	9,493
2026-03-18	39.820	39.980	39.130	39.130	39.040	7,460
2026-03-17	39.160	39.580	38.460	39.580	39.489	7,533
2026-03-16	38.850	39.250	38.620	38.820	38.730	10,388
2026-03-13	38.940	38.980	38.200	38.200	38.112	14,670
2026-03-12	38.510	38.510	37.550	37.840	37.753	8,995
2026-03-11	39.030	39.410	38.830	39.410	39.319	2,490
2026-03-10	38.190	39.720	38.130	38.820	38.730	11,709
2026-03-09	36.000	37.980	35.560	37.980	37.892	31,805
2026-03-06	37.010	37.860	36.300	36.490	36.406	20,588
2026-03-05	39.430	39.700	37.740	38.880	38.790	10,380
2026-03-04	40.100	40.210	39.400	40.080	39.987	4,064
2026-03-03	39.670	40.110	39.300	39.400	39.309	16,460
2026-03-02	41.000	41.700	41.000	41.590	41.494	8,109
2026-02-27	40.850	42.160	40.850	41.700	41.604	5,538
2026-02-26	43.990	43.990	41.200	41.920	41.823	19,529
2026-02-25	43.150	44.330	43.080	44.330	44.228	11,898
2026-02-24	42.400	42.650	41.530	42.410	42.312	27,989
2026-02-23	41.590	42.290	41.480	41.870	41.773	7,237
2026-02-20	41.560	42.200	41.440	42.140	42.043	5,397
2026-02-19	40.530	41.480	40.530	41.480	41.384	5,137
2026-02-18	41.000	41.610	40.880	41.470	41.322	15,762
2026-02-17	39.910	40.520	39.070	40.340	40.196	15,437
2026-02-13	40.930	42.170	39.800	39.940	39.798	48,166
2026-02-12	37.880	37.990	36.550	36.850	36.719	8,947
2026-02-11	37.750	38.450	37.250	38.170	38.034	8,303
2026-02-10	37.100	37.420	36.560	36.950	36.818	5,940
2026-02-09	35.670	37.270	35.670	37.140	37.008	7,378
2026-02-06	34.790	36.310	34.790	36.240	36.111	11,772
2026-02-05	33.490	34.090	33.490	34.090	33.969	5,678
2026-02-04	36.210	36.210	32.410	33.400	33.281	49,713
2026-02-03	36.770	36.770	35.140	35.640	35.513	32,537
2026-02-02	36.830	37.020	36.770	37.020	36.888	9,894
2026-01-30	37.250	37.250	36.150	36.150	36.021	4,292

← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0590 CAD
2026-05-21	0.0590 CAD
2026-02-19	0.0520 CAD
2025-11-20	0.0510 CAD
2025-08-21	0.0521 CAD
2025-05-22	0.0517 CAD
2025-02-20	0.0464 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.