ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.940	48.360	47.300	47.430	47.430	29,078
2026-10-15	46.940	48.590	46.140	48.050	48.050	59,600
2026-10-14	48.700	50.290	48.450	48.450	48.450	93,300
2026-10-13	49.420	50.250	48.700	50.250	50.250	77,400
2026-10-09	52.430	52.750	51.320	51.320	51.320	28,300
2026-10-08	51.830	53.140	50.970	50.970	50.970	16,800
2026-10-07	51.800	52.310	51.790	52.220	52.220	40,000
2026-10-06	53.700	53.700	52.600	52.900	52.900	21,700
2026-10-05	53.560	54.000	53.310	53.440	53.440	29,900
2026-10-02	53.180	53.750	53.050	53.750	53.750	41,100
2026-10-01	51.580	52.500	51.570	52.370	52.370	6,600
2026-09-30	52.060	52.110	51.480	51.580	51.580	42,700
2026-09-29	51.630	52.480	51.430	52.100	52.100	29,300
2026-09-28	49.850	50.650	49.470	50.500	50.500	53,800
2026-09-25	49.410	49.960	48.950	49.740	49.740	26,400
2026-09-24	48.740	49.550	48.460	49.210	49.210	41,700
2026-09-23	49.090	49.730	48.500	49.730	49.730	44,500
2026-09-22	48.060	49.570	48.000	49.570	49.570	21,600
2026-09-21	47.690	48.570	47.430	48.250	48.250	31,300
2026-09-18	46.200	47.510	46.150	47.510	47.510	15,700
2026-09-17	46.110	46.110	45.560	45.750	45.750	7,400
2026-09-16	45.740	45.740	44.790	45.250	45.250	7,000
2026-09-15	45.270	45.270	44.310	44.840	44.840	5,600
2026-09-14	44.770	45.470	44.300	44.850	44.850	47,200
2026-09-11	48.120	48.120	47.570	47.600	47.600	11,700
2026-09-10	47.090	47.740	46.890	47.200	47.200	29,600
2026-09-09	48.040	48.620	48.010	48.240	48.240	48,000
2026-09-08	49.600	49.800	48.630	49.200	49.200	8,300
2026-09-04	46.740	48.010	46.740	48.010	48.010	42,000
2026-09-03	45.710	46.090	45.140	46.000	46.000	48,200
2026-09-02	46.670	47.160	46.090	47.150	47.150	7,500
2026-09-01	47.000	47.000	46.100	46.500	46.500	24,800
2026-08-31	47.770	47.770	46.860	47.400	47.400	13,800
2026-08-28	48.310	48.400	47.200	47.510	47.510	10,500
2026-08-27	48.460	48.490	47.980	48.180	48.180	11,900
2026-08-26	48.530	48.570	48.200	48.310	48.310	6,800
2026-08-25	48.850	48.850	48.400	48.400	48.400	16,600
2026-08-24	48.840	48.840	48.000	48.250	48.250	14,900
2026-08-21	48.920	49.040	48.350	49.040	49.040	5,400
2026-08-20	48.430	49.110	48.430	48.680	48.680	11,200
2026-08-19	49.980	49.980	48.600	48.850	48.850	15,400
2026-08-18	50.660	51.300	49.640	50.580	50.580	32,900
2026-08-17	52.440	52.990	52.160	52.580	52.580	12,700
2026-08-14	51.570	51.820	51.010	51.820	51.820	10,500
2026-08-13	51.240	53.350	51.240	52.700	52.700	44,200
2026-08-12	51.500	51.560	50.900	51.300	51.300	95,400
2026-08-11	50.270	51.190	50.020	50.780	50.780	39,900
2026-08-10	50.190	50.200	48.840	48.910	48.910	23,700
2026-08-07	49.270	49.320	48.250	48.920	48.920	26,500
2026-08-06	47.570	48.670	47.000	48.030	48.030	23,000
2026-08-05	47.650	48.460	47.300	47.300	47.300	39,600
2026-08-04	47.690	48.320	47.470	48.240	48.240	30,400
2026-07-31	47.380	47.520	46.000	46.100	46.100	41,700
2026-07-30	46.390	47.080	46.100	46.580	46.580	44,000
2026-07-29	44.570	45.740	43.610	44.110	44.110	79,500
2026-07-28	45.000	45.370	44.210	45.100	45.100	68,100
2026-07-27	49.540	49.600	46.000	46.850	46.799	66,200
2026-07-24	51.090	51.090	49.650	50.030	49.976	16,900
2026-07-23	50.700	51.440	50.700	51.220	51.164	27,200
2026-07-22	50.120	51.260	50.120	51.120	51.064	23,400

Page 1 of 2 · 62 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.