Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.820	7.820	7.820	7.820	7.820	25,700
2026-07-20	7.820	7.820	7.820	7.820	7.820	20,400
2026-07-17	7.830	8.130	7.580	7.820	7.820	350,031
2026-07-16	8.580	8.580	7.990	7.990	7.990	44,480
2026-07-15	8.910	8.960	8.500	8.710	8.710	18,800
2026-07-14	9.060	9.060	8.860	8.950	8.950	20,333
2026-07-13	9.070	9.090	8.830	8.940	8.940	14,323
2026-07-10	9.140	9.370	9.100	9.150	9.150	228,180
2026-07-09	9.340	9.390	9.160	9.160	9.160	15,500
2026-07-08	9.090	9.090	9.090	9.090	9.090	47,674
2026-07-07	9.090	9.090	9.090	9.090	9.090	34,700
2026-07-06	9.090	9.090	9.090	9.090	9.090	47,846
2026-07-03	8.920	9.360	8.920	9.090	9.090	65,804
2026-07-02	9.150	9.470	8.650	8.840	8.840	711,644
2026-06-30	9.250	9.670	9.130	9.510	9.510	571,095
2026-06-29	10.090	10.100	9.000	9.110	9.110	1,090,176
2026-06-26	10.010	10.250	9.830	9.950	9.950	368,447
2026-06-25	10.820	10.890	10.170	10.280	10.280	421,346
2026-06-24	10.800	10.980	10.180	10.500	10.500	394,998
2026-06-23	10.770	11.140	10.620	10.800	10.800	688,199
2026-06-22	10.490	11.900	10.490	11.480	11.480	1,222,362
2026-06-19	9.990	9.990	9.770	9.910	9.910	59,291
2026-06-18	9.250	10.010	9.190	9.930	9.930	797,507
2026-06-17	9.640	9.660	8.990	9.020	9.020	633,223
2026-06-16	10.010	10.010	9.450	9.490	9.490	407,908
2026-06-15	10.340	10.380	9.970	9.990	9.990	454,839
2026-06-12	10.000	10.310	9.560	9.900	9.900	747,107
2026-06-11	9.550	10.380	9.280	10.380	10.380	1,076,611
2026-06-10	11.550	11.800	9.450	9.500	9.500	1,326,220
2026-06-09	14.520	14.550	12.350	13.180	13.180	617,521
2026-06-08	14.230	14.500	13.670	14.240	14.240	433,078
2026-06-05	14.620	14.620	13.300	13.500	13.500	458,063
2026-06-04	14.600	15.500	14.600	15.210	15.210	516,686
2026-06-03	16.000	16.200	14.800	15.380	15.380	793,099
2026-06-02	15.750	16.640	15.750	16.260	16.260	1,115,473
2026-06-01	14.890	15.560	14.820	15.200	15.200	729,162
2026-05-29	14.460	15.650	14.370	14.960	14.960	1,040,933
2026-05-28	12.290	14.120	12.220	13.390	13.390	1,068,680
2026-05-27	12.470	12.550	11.930	12.390	12.390	402,613
2026-05-26	11.710	12.280	11.510	12.020	12.020	498,772
2026-05-25	11.600	11.820	11.600	11.750	11.750	69,056
2026-05-22	10.980	11.650	10.980	11.540	11.540	848,110
2026-05-21	10.650	10.950	10.480	10.860	10.860	435,654
2026-05-20	10.140	11.010	10.050	10.860	10.860	595,696
2026-05-19	9.780	10.170	9.600	9.930	9.930	471,860
2026-05-15	10.300	10.330	9.970	10.070	10.070	459,207
2026-05-14	10.400	10.950	10.270	10.720	10.720	549,735
2026-05-13	10.720	10.720	10.330	10.390	10.390	307,225
2026-05-12	10.790	10.870	10.160	10.670	10.670	549,572
2026-05-11	11.450	11.800	10.890	10.910	10.910	909,440
2026-05-08	10.800	11.570	10.510	11.490	11.490	1,310,410
2026-05-07	11.100	11.560	10.720	10.920	10.920	1,054,935
2026-05-06	10.180	11.300	10.120	11.300	11.300	2,299,715
2026-05-05	9.180	9.180	8.930	9.030	9.030	371,443
2026-05-04	8.970	9.250	8.900	9.080	9.080	497,475
2026-05-01	8.980	9.210	8.750	8.810	8.810	309,161
2026-04-30	8.740	8.940	8.580	8.940	8.940	192,920
2026-04-29	8.820	8.820	8.280	8.560	8.560	438,066
2026-04-28	8.810	9.000	8.650	8.850	8.850	192,185
2026-04-27	9.400	9.600	8.950	9.090	9.090	477,322

← NewerPage 2 of 11 · 629 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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