ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.360	40.360	39.250	39.850	39.807	18,700
2026-04-24	40.200	40.600	39.950	40.280	40.162	17,300
2026-04-23	39.950	40.070	38.850	39.200	39.085	27,700
2026-04-22	40.820	40.900	39.620	39.700	39.584	19,900
2026-04-21	40.410	40.470	40.000	40.320	40.202	8,300
2026-04-20	40.170	40.500	39.980	40.480	40.362	27,200
2026-04-17	40.090	40.300	39.830	40.240	40.122	22,500
2026-04-16	40.030	40.030	38.870	39.130	39.016	54,100
2026-04-15	40.650	40.810	39.050	40.610	40.491	58,900
2026-04-14	41.980	42.180	41.370	41.850	41.728	24,700
2026-04-13	40.630	41.550	40.490	41.550	41.429	11,100
2026-04-10	41.050	41.480	40.660	40.970	40.850	19,600
2026-04-09	39.150	40.310	39.150	40.000	39.883	19,100
2026-04-08	39.500	39.600	38.540	39.340	39.225	21,800
2026-04-07	36.470	36.470	35.820	36.370	36.264	21,500
2026-04-06	37.820	37.820	36.800	36.800	36.692	5,000
2026-04-02	36.830	37.720	36.670	37.170	37.061	10,700
2026-04-01	37.700	38.680	37.700	38.290	38.178	8,700
2026-03-31	36.100	37.330	36.080	37.320	37.211	8,700
2026-03-30	37.270	37.270	35.290	35.590	35.486	41,500
2026-03-27	37.010	37.380	36.580	36.580	36.473	38,000
2026-03-26	37.700	38.030	37.320	37.460	37.351	28,000
2026-03-25	38.900	39.340	38.440	39.130	39.016	13,900
2026-03-24	37.760	39.470	37.670	39.150	39.036	33,600
2026-03-23	37.920	39.000	37.860	38.290	38.178	15,200
2026-03-20	37.770	38.360	36.220	37.010	36.902	18,900
2026-03-19	37.110	38.250	37.020	37.990	37.879	31,300
2026-03-18	38.710	38.800	38.260	38.330	38.218	8,900
2026-03-17	38.930	39.160	38.600	39.160	39.046	13,100
2026-03-16	38.930	39.160	38.590	38.590	38.477	15,200
2026-03-13	38.600	39.100	38.120	38.240	38.128	14,500
2026-03-12	38.410	38.410	37.600	37.960	37.849	8,400
2026-03-11	38.610	39.100	38.450	38.930	38.816	11,900
2026-03-10	38.330	39.000	38.220	38.600	38.487	14,200
2026-03-09	35.780	37.740	35.700	37.690	37.580	37,300
2026-03-06	36.330	37.200	36.150	36.280	36.174	17,600
2026-03-05	38.560	39.180	37.710	38.350	38.238	26,500
2026-03-04	38.730	39.100	38.380	39.080	38.966	8,000
2026-03-03	38.090	38.380	37.270	37.840	37.729	34,300
2026-03-02	39.260	39.650	39.170	39.580	39.464	24,300
2026-02-27	39.270	40.000	39.270	39.690	39.574	13,200
2026-02-26	41.540	41.540	39.180	40.060	39.943	94,800
2026-02-25	41.810	42.530	41.800	41.970	41.847	42,100
2026-02-24	41.300	41.360	40.800	41.320	41.199	36,900
2026-02-23	40.430	40.900	40.200	40.850	40.731	18,300
2026-02-20	39.930	40.750	39.930	40.360	40.242	24,400
2026-02-19	39.740	40.300	39.720	40.230	40.112	18,400
2026-02-18	39.300	40.500	39.300	40.430	40.312	20,100
2026-02-17	38.080	39.020	37.900	38.750	38.637	7,000
2026-02-13	38.540	39.000	38.200	38.300	38.188	26,900
2026-02-12	39.110	39.150	38.300	38.480	38.368	14,500
2026-02-11	39.370	39.560	38.630	39.210	39.095	22,200
2026-02-10	39.380	39.380	38.370	38.370	38.258	13,200
2026-02-09	38.350	39.410	38.350	39.220	39.062	74,800
2026-02-06	37.560	38.920	37.560	38.870	38.713	33,600
2026-02-05	36.460	37.520	36.250	37.270	37.119	34,900
2026-02-04	38.230	38.390	36.100	36.910	36.761	34,700
2026-02-03	39.510	39.700	37.520	38.120	37.966	88,900
2026-02-02	38.410	39.810	38.410	39.460	39.301	20,600
2026-01-30	39.290	39.700	38.550	38.700	38.544	22,000

← NewerPage 3 of 5 · 257 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.