Applied Materials CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 20.750 | 20.840 | 20.620 | 20.840 | 20.562 | 6,674 |
| 2025-02-11 | 20.950 | 21.110 | 20.940 | 21.110 | 20.828 | 1,591 |
| 2025-02-10 | 21.170 | 21.180 | 21.020 | 21.180 | 20.897 | 807 |
| 2025-02-07 | 20.690 | 21.070 | 20.650 | 20.690 | 20.414 | 2,255 |
| 2025-02-06 | 20.780 | 21.080 | 20.770 | 21.050 | 20.769 | 3,876 |
| 2025-02-05 | 20.820 | 20.870 | 20.360 | 20.820 | 20.542 | 5,753 |
| 2025-02-04 | 20.560 | 20.700 | 20.560 | 20.560 | 20.285 | 7,772 |
← NewerPage 8 of 8 · 427 trading days
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.