ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	39.630	40.000	38.400	39.740	39.579	43,200
2026-01-28	40.470	40.470	38.010	38.790	38.633	46,200
2026-01-27	38.630	39.860	38.630	39.030	38.872	41,900
2026-01-26	37.920	38.820	37.780	38.310	38.155	39,700
2026-01-23	38.050	38.320	37.800	38.290	38.135	13,900
2026-01-22	38.530	38.650	37.990	38.650	38.494	15,900
2026-01-21	36.940	37.870	36.580	37.610	37.458	22,000
2026-01-20	36.660	37.070	36.360	36.580	36.432	32,500
2026-01-19	36.820	37.000	36.140	36.140	35.994	41,700
2026-01-16	37.980	38.980	37.500	38.890	38.733	32,700
2026-01-15	37.670	37.730	37.180	37.590	37.438	20,600
2026-01-14	35.280	35.410	34.860	35.080	34.938	10,100
2026-01-13	35.720	35.940	35.430	35.440	35.297	12,600
2026-01-12	35.040	35.750	35.000	35.750	35.606	11,700
2026-01-09	34.310	36.320	34.080	35.640	35.496	67,000
2026-01-08	33.910	33.910	32.770	33.320	33.185	15,800
2026-01-07	34.050	34.200	33.830	33.900	33.763	7,700
2026-01-06	33.890	34.550	33.890	34.550	34.410	10,000
2026-01-05	33.390	35.270	33.390	34.180	34.042	68,500
2026-01-02	30.850	32.340	30.850	32.030	31.901	27,900
2025-12-31	29.450	29.850	29.150	29.730	29.610	2,100
2025-12-30	30.020	30.020	29.430	29.450	29.331	1,500
2025-12-29	29.320	29.510	29.090	29.510	29.391	5,500
2025-12-24	29.170	29.350	29.000	29.300	29.182	1,900
2025-12-23	29.210	29.360	29.180	29.200	29.082	2,600
2025-12-22	29.430	29.430	28.980	29.180	29.062	5,500
2025-12-19	29.140	29.440	29.120	29.140	29.022	6,500
2025-12-18	28.900	28.950	28.600	28.630	28.514	15,200
2025-12-17	29.390	29.390	27.890	27.990	27.877	21,500
2025-12-16	29.850	29.850	29.380	29.730	29.610	5,400
2025-12-15	30.000	30.190	29.780	30.110	29.988	6,800
2025-12-12	30.740	30.740	29.780	29.830	29.709	6,800
2025-12-11	30.570	31.180	30.340	31.130	31.004	7,600
2025-12-10	30.960	31.340	30.690	31.230	31.104	7,500
2025-12-09	30.980	31.090	30.870	31.090	30.964	5,200
2025-12-08	31.200	31.440	31.100	31.220	31.094	8,400
2025-12-05	31.310	31.380	30.800	30.800	30.676	4,700
2025-12-04	31.230	31.360	30.850	30.960	30.835	72,700
2025-12-03	30.980	31.760	30.950	31.760	31.632	5,200
2025-12-02	30.440	31.130	30.440	31.100	30.974	14,500
2025-12-01	29.460	30.530	29.400	30.530	30.407	14,500
2025-11-28	29.160	29.950	29.020	29.850	29.729	5,500
2025-11-27	29.210	29.460	28.800	28.810	28.694	3,000
2025-11-26	29.190	29.500	29.090	29.090	28.972	9,800
2025-11-25	27.990	28.220	27.830	28.170	28.056	2,600
2025-11-24	27.700	27.990	27.620	27.790	27.678	7,300
2025-11-21	27.180	27.700	26.790	27.300	27.190	36,700
2025-11-20	29.390	29.420	27.540	27.620	27.508	12,600
2025-11-19	28.200	29.340	28.200	29.320	29.202	12,400
2025-11-18	28.340	28.390	27.900	28.090	27.977	5,900
2025-11-17	28.090	28.640	28.090	28.600	28.484	5,600
2025-11-14	27.660	28.430	27.500	28.030	27.917	9,300
2025-11-13	29.160	29.160	28.250	28.430	28.315	6,000
2025-11-12	28.980	29.220	28.870	29.080	28.962	14,600
2025-11-11	28.900	29.070	28.590	28.590	28.474	7,500
2025-11-10	29.060	29.160	28.760	29.050	28.933	19,800
2025-11-07	28.910	28.960	27.900	28.490	28.375	17,200
2025-11-06	29.100	29.250	28.910	28.910	28.793	6,400
2025-11-05	29.120	29.760	29.120	29.500	29.381	6,400
2025-11-04	29.680	30.070	29.060	29.060	28.943	12,100

← NewerPage 4 of 5 · 251 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.