Applied Materials CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.920	47.200	45.600	45.700	45.700	34,885
2026-10-16	46.470	47.190	45.060	45.230	45.230	141,175
2026-10-15	47.750	47.960	46.220	47.530	47.530	158,200
2026-10-14	50.160	50.750	49.250	49.320	49.320	140,700
2026-10-13	53.460	53.460	50.160	51.320	51.320	110,000
2026-10-09	57.200	57.340	55.850	56.000	56.000	15,600
2026-10-08	56.000	57.780	55.610	56.330	56.330	26,300
2026-10-07	57.220	57.900	56.900	57.560	57.560	26,700
2026-10-06	60.040	60.040	58.200	58.650	58.650	69,600
2026-10-05	59.860	60.230	59.100	59.910	59.910	42,100
2026-10-02	59.980	60.460	59.200	59.650	59.650	36,800
2026-10-01	57.150	59.020	57.150	58.500	58.500	127,000
2026-09-30	56.740	56.950	56.020	56.560	56.560	34,300
2026-09-29	55.640	56.710	55.310	56.605	56.605	47,100
2026-09-28	53.320	53.880	52.250	53.780	53.780	66,400
2026-09-25	53.080	53.900	52.870	53.600	53.600	64,800
2026-09-24	51.060	52.510	51.050	52.480	52.480	18,900
2026-09-23	52.100	52.580	51.150	52.580	52.580	27,000
2026-09-22	50.810	52.280	50.660	52.280	52.280	53,900
2026-09-21	50.390	51.820	50.110	51.360	51.360	133,900
2026-09-18	46.660	49.240	46.620	49.240	49.240	37,800
2026-09-17	47.360	47.360	45.800	46.180	46.180	177,700
2026-09-16	47.360	47.410	45.590	45.960	45.960	45,400
2026-09-15	47.230	47.330	46.130	46.600	46.600	23,400
2026-09-14	46.840	47.760	46.440	46.960	46.960	71,600
2026-09-11	50.800	51.340	50.180	50.540	50.540	26,500
2026-09-10	50.600	50.990	49.930	50.270	50.270	61,600
2026-09-09	51.680	52.400	51.430	51.880	51.880	92,800
2026-09-08	51.600	52.340	50.790	52.340	52.340	61,200
2026-09-04	49.770	50.955	49.200	50.390	50.390	85,700
2026-09-03	47.940	48.370	47.210	48.300	48.300	55,600
2026-09-02	48.980	48.980	48.100	48.560	48.560	61,300
2026-09-01	49.800	49.890	48.700	48.980	48.980	46,000
2026-08-31	51.240	51.530	50.360	50.800	50.800	37,700
2026-08-28	52.720	52.720	51.090	51.230	51.230	43,600
2026-08-27	53.520	53.660	52.230	53.470	53.470	22,500
2026-08-26	52.870	53.190	52.500	53.190	53.190	8,900
2026-08-25	54.010	54.320	52.750	53.180	53.180	43,069
2026-08-24	53.170	54.030	52.620	53.730	53.730	33,977
2026-08-21	55.700	55.700	53.610	54.540	54.540	42,368
2026-08-20	54.440	55.140	54.030	54.980	54.980	80,027
2026-08-19	56.750	56.780	54.330	55.030	54.971	77,191
2026-08-18	56.440	57.160	55.200	57.050	56.989	85,312
2026-08-17	57.540	59.780	57.180	59.340	59.276	67,389
2026-08-14	55.440	57.860	55.250	56.250	56.190	122,978
2026-08-13	61.100	62.450	58.970	59.280	59.216	61,962
2026-08-12	60.690	61.310	60.480	60.780	60.715	51,664
2026-08-11	59.540	59.540	58.000	58.200	58.138	19,260
2026-08-10	61.260	61.260	57.850	57.860	57.798	30,541
2026-08-07	59.420	60.360	58.660	59.720	59.656	26,480
2026-08-06	58.560	59.550	56.890	58.490	58.427	54,578
2026-08-05	60.460	61.290	59.000	59.050	58.987	21,484
2026-08-04	59.970	60.870	59.650	60.600	60.535	20,457
2026-07-31	58.710	59.380	55.830	56.250	56.190	59,715
2026-07-30	53.370	56.280	52.990	55.620	55.560	38,027
2026-07-29	52.460	52.550	48.450	48.450	48.398	21,395
2026-07-28	54.320	54.900	51.890	52.780	52.723	35,602
2026-07-27	59.710	60.820	54.830	57.340	57.279	43,568
2026-07-24	62.030	62.330	59.000	59.440	59.376	37,447
2026-07-23	61.060	63.860	61.060	62.430	62.363	32,728

Page 1 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.