ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.120	51.260	50.120	51.120	51.064	23,400
2026-07-21	51.080	51.600	50.370	51.200	51.144	49,800
2026-07-20	50.420	50.850	49.000	49.330	49.276	50,400
2026-07-17	49.240	50.650	48.310	49.740	49.686	37,800
2026-07-16	50.840	52.200	50.240	50.300	50.245	40,500
2026-07-15	51.850	51.850	49.300	51.520	51.464	47,700
2026-07-14	50.530	51.330	49.860	50.750	50.695	58,200
2026-07-13	50.330	50.360	49.000	49.220	49.166	67,000
2026-07-10	50.610	51.400	50.380	51.050	50.994	8,000
2026-07-09	52.000	52.510	51.100	51.360	51.304	27,200
2026-07-08	49.230	50.440	49.230	50.270	50.215	17,300
2026-07-07	49.260	49.800	48.750	49.670	49.616	45,000
2026-07-06	51.740	52.810	51.600	51.710	51.654	12,400
2026-07-03	52.870	53.170	51.720	51.720	51.664	13,000
2026-07-02	52.380	52.600	49.640	50.380	50.325	77,900
2026-06-30	54.270	56.870	54.270	56.790	56.728	22,700
2026-06-29	51.250	53.740	50.750	53.740	53.682	9,100
2026-06-26	50.570	51.340	50.120	51.340	51.284	64,200
2026-06-25	52.970	52.970	50.760	52.640	52.583	67,000
2026-06-24	50.040	50.510	49.420	50.490	50.435	43,600
2026-06-23	50.650	51.610	49.490	50.800	50.745	76,700
2026-06-22	55.010	55.100	53.500	54.910	54.850	37,200
2026-06-19	54.460	54.460	53.610	53.800	53.741	10,000
2026-06-18	54.170	54.950	54.100	54.810	54.750	38,100
2026-06-17	52.960	54.060	52.500	52.590	52.533	33,400
2026-06-16	52.340	52.500	50.500	50.520	50.465	21,700
2026-06-15	52.860	53.380	52.170	53.010	52.952	40,900
2026-06-12	51.840	53.000	51.570	52.250	52.193	50,100
2026-06-11	49.980	53.530	49.970	53.530	53.472	34,600
2026-06-10	49.650	50.740	48.310	48.630	48.577	16,100
2026-06-09	49.660	51.100	47.510	49.690	49.636	21,400
2026-06-08	48.630	49.500	48.330	48.980	48.927	35,600
2026-06-05	47.110	48.550	46.050	46.100	46.050	34,900
2026-06-04	46.760	49.490	46.680	49.270	49.216	13,300
2026-06-03	47.780	48.510	47.480	48.100	48.048	37,200
2026-06-02	46.140	47.480	46.140	47.480	47.428	28,400
2026-06-01	44.470	45.840	44.410	45.260	45.211	79,600
2026-05-29	45.490	46.000	44.520	45.000	44.951	12,400
2026-05-28	45.100	45.410	44.180	44.940	44.891	57,300
2026-05-27	45.650	45.650	44.140	44.690	44.641	29,900
2026-05-26	45.860	45.890	45.000	45.710	45.660	18,000
2026-05-25	46.200	46.570	46.190	46.360	46.310	13,500
2026-05-22	45.170	46.030	45.170	45.700	45.650	28,100
2026-05-21	43.340	44.550	43.240	44.310	44.262	22,600
2026-05-20	42.080	43.320	41.850	43.040	42.993	35,800
2026-05-19	40.260	41.100	40.260	40.940	40.895	18,100
2026-05-15	42.150	42.620	41.620	42.060	42.014	38,700
2026-05-14	43.690	44.460	43.690	44.190	44.142	22,700
2026-05-13	42.680	44.060	42.100	43.690	43.642	41,600
2026-05-12	42.270	42.300	41.000	42.150	42.104	42,600
2026-05-11	43.300	43.380	42.220	43.150	43.103	40,300
2026-05-08	42.210	43.990	42.210	43.930	43.882	31,200
2026-05-07	42.780	42.780	41.750	42.120	42.074	18,600
2026-05-06	41.440	42.510	41.440	42.510	42.464	25,400
2026-05-05	39.760	40.240	39.200	40.140	40.096	17,100
2026-05-04	38.900	39.160	38.000	38.500	38.458	20,800
2026-05-01	39.730	39.850	38.910	39.510	39.467	6,600
2026-04-30	39.270	40.000	38.710	39.720	39.677	12,400
2026-04-29	38.770	38.940	38.260	38.790	38.748	11,000
2026-04-28	38.530	38.790	38.000	38.570	38.528	52,600

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.0510 CAD
2026-04-27	0.0740 CAD
2026-02-10	0.0440 CAD
2025-10-29	0.0440 CAD

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