Supermicro CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.980 | 9.580 | 8.900 | 9.460 | 9.460 | 696,818 |
| 2026-04-23 | 8.670 | 8.990 | 8.480 | 8.720 | 8.720 | 626,094 |
| 2026-04-22 | 9.440 | 9.570 | 9.395 | 9.490 | 9.490 | 507,164 |
| 2026-04-21 | 9.500 | 9.750 | 9.230 | 9.280 | 9.280 | 238,992 |
| 2026-04-20 | 9.170 | 9.390 | 9.050 | 9.370 | 9.370 | 342,011 |
| 2026-04-17 | 9.430 | 9.480 | 9.200 | 9.300 | 9.300 | 449,665 |
| 2026-04-16 | 8.960 | 9.350 | 8.680 | 9.240 | 9.240 | 460,680 |
| 2026-04-15 | 9.070 | 9.080 | 8.780 | 8.890 | 8.890 | 482,988 |
| 2026-04-14 | 8.810 | 9.040 | 8.640 | 8.850 | 8.850 | 342,026 |
| 2026-04-13 | 8.190 | 8.470 | 7.980 | 8.470 | 8.470 | 580,372 |
| 2026-04-10 | 7.690 | 8.330 | 7.690 | 8.220 | 8.220 | 577,843 |
| 2026-04-09 | 7.650 | 7.780 | 7.520 | 7.560 | 7.560 | 298,083 |
| 2026-04-08 | 7.800 | 7.870 | 7.460 | 7.620 | 7.620 | 247,623 |
| 2026-04-07 | 7.160 | 7.380 | 7.090 | 7.380 | 7.380 | 339,742 |
| 2026-04-06 | 7.500 | 7.630 | 7.200 | 7.200 | 7.200 | 298,244 |
| 2026-04-02 | 7.120 | 7.600 | 7.120 | 7.570 | 7.570 | 322,431 |
| 2026-04-01 | 7.440 | 7.610 | 7.300 | 7.350 | 7.350 | 633,154 |
| 2026-03-31 | 7.010 | 7.420 | 6.980 | 7.420 | 7.420 | 855,770 |
| 2026-03-30 | 7.270 | 7.270 | 6.760 | 6.880 | 6.880 | 379,545 |
| 2026-03-27 | 7.260 | 7.260 | 6.980 | 7.160 | 7.160 | 500,628 |
| 2026-03-26 | 7.620 | 7.740 | 7.140 | 7.260 | 7.260 | 930,257 |
| 2026-03-25 | 7.350 | 7.880 | 7.340 | 7.850 | 7.850 | 566,805 |
| 2026-03-24 | 6.980 | 7.360 | 6.860 | 7.270 | 7.270 | 541,549 |
| 2026-03-23 | 6.660 | 7.210 | 6.370 | 7.030 | 7.030 | 1,976,309 |
| 2026-03-20 | 7.300 | 7.540 | 6.630 | 6.720 | 6.720 | 1,762,291 |
| 2026-03-19 | 9.780 | 10.050 | 9.750 | 10.040 | 10.040 | 394,069 |
| 2026-03-18 | 10.230 | 10.300 | 9.910 | 9.920 | 9.920 | 296,645 |
| 2026-03-17 | 10.390 | 10.700 | 10.280 | 10.290 | 10.290 | 148,329 |
| 2026-03-16 | 10.250 | 10.570 | 10.120 | 10.390 | 10.390 | 266,625 |
| 2026-03-13 | 10.150 | 10.200 | 9.880 | 10.040 | 10.040 | 136,094 |
| 2026-03-12 | 10.350 | 10.350 | 10.050 | 10.090 | 10.090 | 222,483 |
| 2026-03-11 | 10.590 | 10.790 | 10.330 | 10.400 | 10.400 | 150,705 |
| 2026-03-10 | 10.400 | 10.570 | 10.350 | 10.460 | 10.460 | 90,792 |
| 2026-03-09 | 10.100 | 10.500 | 9.790 | 10.460 | 10.460 | 234,632 |
| 2026-03-06 | 10.260 | 10.580 | 10.190 | 10.240 | 10.240 | 262,894 |
| 2026-03-05 | 10.580 | 10.930 | 10.290 | 10.540 | 10.540 | 324,764 |
| 2026-03-04 | 10.150 | 10.770 | 10.090 | 10.650 | 10.650 | 250,407 |
| 2026-03-03 | 10.120 | 10.240 | 9.720 | 10.020 | 10.020 | 365,049 |
| 2026-03-02 | 10.060 | 10.450 | 10.000 | 10.430 | 10.430 | 272,195 |
| 2026-02-27 | 10.390 | 10.790 | 10.300 | 10.580 | 10.580 | 381,290 |
| 2026-02-26 | 10.820 | 10.920 | 10.210 | 10.570 | 10.570 | 384,461 |
| 2026-02-25 | 10.350 | 11.050 | 10.350 | 10.970 | 10.970 | 263,737 |
| 2026-02-24 | 10.150 | 10.250 | 9.940 | 10.180 | 10.180 | 170,449 |
| 2026-02-23 | 10.420 | 10.470 | 10.010 | 10.050 | 10.050 | 141,595 |
| 2026-02-20 | 10.310 | 10.750 | 10.310 | 10.610 | 10.610 | 269,718 |
| 2026-02-19 | 10.200 | 10.560 | 10.170 | 10.560 | 10.560 | 566,508 |
| 2026-02-18 | 9.930 | 9.950 | 9.630 | 9.730 | 9.730 | 220,713 |
| 2026-02-17 | 9.960 | 10.050 | 9.700 | 9.860 | 9.860 | 230,803 |
| 2026-02-13 | 10.060 | 10.180 | 9.940 | 10.010 | 10.010 | 391,294 |
| 2026-02-12 | 10.570 | 10.570 | 9.970 | 9.970 | 9.970 | 453,315 |
| 2026-02-11 | 11.050 | 11.050 | 10.370 | 10.500 | 10.500 | 363,540 |
| 2026-02-10 | 11.100 | 11.250 | 10.850 | 10.920 | 10.920 | 354,605 |
| 2026-02-09 | 11.000 | 11.110 | 10.730 | 10.970 | 10.970 | 336,917 |
| 2026-02-06 | 10.420 | 11.360 | 10.250 | 11.240 | 11.240 | 745,335 |
| 2026-02-05 | 10.770 | 10.950 | 9.650 | 10.110 | 10.110 | 699,987 |
| 2026-02-04 | 10.580 | 11.420 | 10.430 | 11.060 | 11.060 | 664,559 |
| 2026-02-03 | 9.850 | 9.850 | 9.410 | 9.790 | 9.790 | 237,803 |
| 2026-02-02 | 9.510 | 10.160 | 9.460 | 9.790 | 9.790 | 142,845 |
| 2026-01-30 | 9.880 | 9.960 | 9.480 | 9.560 | 9.560 | 129,507 |
| 2026-01-29 | 10.100 | 10.100 | 9.590 | 9.880 | 9.880 | 233,382 |
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.