Applied Materials CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.690	26.690	26.120	26.330	26.186	3,929
2025-10-30	26.880	27.200	26.320	26.490	26.345	8,784
2025-10-29	26.210	26.780	26.210	26.780	26.633	11,281
2025-10-28	25.850	25.990	25.770	25.790	25.649	7,423
2025-10-27	26.300	26.680	26.210	26.210	26.066	104,939
2025-10-24	25.940	26.060	25.940	26.060	25.917	3,213
2025-10-23	24.660	25.980	24.660	25.920	25.778	4,328
2025-10-22	25.560	25.560	24.490	24.870	24.734	7,385
2025-10-21	25.740	25.740	25.610	25.700	25.559	1,502
2025-10-20	25.770	26.180	25.770	25.910	25.768	4,595
2025-10-17	25.590	25.610	25.250	25.560	25.420	2,843
2025-10-16	25.960	26.280	25.500	25.820	25.678	10,450
2025-10-15	25.090	25.820	25.070	25.800	25.659	29,970
2025-10-14	24.180	24.750	24.180	24.740	24.604	1,543
2025-10-10	25.400	25.400	23.910	23.910	23.779	22,280
2025-10-09	24.630	24.970	24.630	24.970	24.833	8,433
2025-10-08	24.000	24.750	24.000	24.620	24.485	4,545
2025-10-07	24.830	24.840	24.000	24.000	23.868	16,560
2025-10-06	24.980	25.620	24.980	25.430	25.291	17,497
2025-10-03	24.770	24.900	24.460	24.660	24.525	24,101
2025-10-02	25.160	25.610	24.840	25.310	25.171	11,960
2025-10-01	23.800	24.740	23.800	24.690	24.555	18,070
2025-09-30	23.110	23.730	23.110	23.250	23.123	3,778
2025-09-29	23.460	23.800	23.220	23.230	23.103	233,694
2025-09-26	22.920	23.190	22.530	23.130	23.003	3,809
2025-09-25	22.530	22.650	22.290	22.640	22.516	3,885
2025-09-24	22.500	23.050	22.420	22.870	22.745	4,233
2025-09-23	22.680	23.080	22.590	22.780	22.655	7,835
2025-09-22	21.960	22.710	21.950	22.700	22.576	13,429
2025-09-19	21.550	21.700	21.490	21.650	21.531	26,197
2025-09-18	21.230	21.680	20.900	21.510	21.392	23,445
2025-09-17	19.900	20.300	19.900	20.300	20.189	7,859
2025-09-16	19.420	19.710	19.420	19.710	19.602	4,425
2025-09-15	19.180	19.380	19.150	19.310	19.204	4,667
2025-09-12	19.150	19.150	19.000	19.070	18.965	3,329
2025-09-11	18.760	19.340	18.760	19.340	19.234	12,725
2025-09-10	18.740	18.740	18.480	18.490	18.389	4,827
2025-09-09	18.400	18.590	18.400	18.560	18.458	589
2025-09-08	18.530	18.650	18.400	18.400	18.299	3,313
2025-09-05	18.240	18.410	18.100	18.410	18.309	1,817
2025-09-04	17.700	18.020	17.700	18.020	17.921	7,747
2025-09-03	18.010	18.010	17.560	17.750	17.653	12,584
2025-09-02	17.760	17.930	17.700	17.890	17.792	6,643
2025-08-29	18.440	18.440	18.150	18.210	18.110	66,134
2025-08-28	18.700	18.860	18.640	18.840	18.737	5,788
2025-08-27	18.560	18.680	18.550	18.680	18.578	6,056
2025-08-26	18.480	18.720	18.470	18.660	18.558	13,759
2025-08-25	18.370	18.430	18.330	18.400	18.299	5,522
2025-08-22	18.230	18.690	18.230	18.450	18.349	11,913
2025-08-21	18.120	18.300	18.120	18.180	18.080	4,044
2025-08-20	18.440	18.440	17.990	18.320	18.168	11,792
2025-08-19	18.590	18.750	18.370	18.450	18.297	34,965
2025-08-18	18.430	18.700	18.410	18.600	18.445	23,290
2025-08-15	18.530	19.020	18.400	18.420	18.267	99,799
2025-08-14	21.360	21.580	21.360	21.430	21.252	8,865
2025-08-13	21.570	21.710	21.510	21.650	21.470	2,915
2025-08-12	21.410	21.480	21.410	21.420	21.242	2,567
2025-08-11	21.410	21.540	20.970	20.970	20.796	6,477
2025-08-08	20.850	21.050	20.850	21.000	20.825	2,445
2025-08-07	21.070	21.250	20.780	20.800	20.627	6,127

← NewerPage 5 of 8 · 426 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.