Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	10.410	10.600	10.180	10.250	10.250	90,165
2026-01-27	10.140	10.250	9.830	10.240	10.240	93,608
2026-01-26	10.310	10.320	10.060	10.090	10.090	99,563
2026-01-23	10.980	11.000	10.300	10.400	10.400	180,946
2026-01-22	10.850	10.980	10.630	10.650	10.650	130,106
2026-01-21	10.360	10.700	10.170	10.590	10.590	144,006
2026-01-20	10.300	10.370	9.950	10.340	10.340	180,957
2026-01-19	10.700	10.700	10.400	10.460	10.460	47,621
2026-01-16	9.740	10.820	9.720	10.750	10.750	462,550
2026-01-15	9.400	9.780	9.390	9.660	9.660	167,690
2026-01-14	9.290	9.430	9.140	9.280	9.280	89,989
2026-01-13	9.840	9.840	9.140	9.390	9.390	396,973
2026-01-12	9.820	10.010	9.790	9.910	9.910	102,204
2026-01-09	9.840	10.170	9.730	9.910	9.910	201,352
2026-01-08	9.870	9.870	9.590	9.830	9.830	75,045
2026-01-07	10.030	10.030	9.790	9.870	9.870	71,900
2026-01-06	10.110	10.110	9.680	10.030	10.030	139,555
2026-01-05	10.390	10.510	9.860	9.880	9.880	191,938
2026-01-02	9.870	10.310	9.870	10.170	10.170	174,107
2025-12-31	9.730	9.780	9.540	9.620	9.620	162,068
2025-12-30	10.010	10.010	9.740	9.740	9.740	153,043
2025-12-29	9.900	10.200	9.850	9.900	9.900	75,173
2025-12-24	10.050	10.090	9.980	10.050	10.050	81,487
2025-12-23	10.150	10.150	9.950	10.100	10.100	41,806
2025-12-22	10.280	10.400	10.150	10.200	10.200	91,373
2025-12-19	9.710	10.270	9.710	10.240	10.240	116,449
2025-12-18	9.840	9.840	9.840	9.840	9.840	348,424
2025-12-17	10.390	10.430	9.830	9.840	9.840	284,850
2025-12-16	10.240	10.460	10.200	10.420	10.420	170,305
2025-12-15	10.760	10.760	10.280	10.340	10.340	152,873
2025-12-12	11.150	11.330	10.610	10.640	10.640	275,297
2025-12-11	11.260	11.260	10.840	11.190	11.190	290,931
2025-12-10	11.500	11.540	11.250	11.500	11.500	208,315
2025-12-09	11.600	11.600	11.390	11.510	11.510	184,106
2025-12-08	11.590	11.800	11.440	11.660	11.660	296,240
2025-12-05	11.190	11.430	11.030	11.420	11.420	223,572
2025-12-04	11.080	11.310	10.900	11.270	11.270	181,521
2025-12-03	10.840	11.100	10.800	11.100	11.100	104,404
2025-12-02	11.030	11.280	10.830	10.830	10.830	167,046
2025-12-01	11.030	11.170	10.740	11.010	11.010	188,571
2025-11-28	10.960	11.400	10.850	11.200	11.200	159,459
2025-11-27	11.000	11.000	10.880	10.980	10.980	40,125
2025-11-26	10.970	11.000	10.710	10.820	10.820	159,822
2025-11-25	10.620	10.750	10.280	10.720	10.720	196,490
2025-11-24	10.710	11.010	10.600	11.000	11.000	280,323
2025-11-21	10.580	10.740	10.250	10.610	10.610	391,572
2025-11-20	11.740	11.740	10.380	10.420	10.420	467,334
2025-11-19	11.490	11.530	10.970	11.130	11.130	221,310
2025-11-18	11.270	11.800	11.090	11.520	11.520	140,997
2025-11-17	11.760	11.820	11.110	11.250	11.250	314,482
2025-11-14	11.250	12.300	11.180	12.010	12.010	686,366
2025-11-13	12.500	12.500	11.500	11.590	11.590	477,947
2025-11-12	12.980	12.980	12.420	12.540	12.540	379,795
2025-11-11	13.240	13.240	12.760	12.850	12.850	302,651
2025-11-10	13.720	13.720	13.200	13.280	13.280	274,514
2025-11-07	13.190	13.220	12.600	13.150	13.150	208,351
2025-11-06	14.080	14.100	13.310	13.360	13.360	323,423
2025-11-05	14.880	15.160	13.890	13.920	13.920	675,422
2025-11-04	16.000	16.330	15.690	15.690	15.690	232,911
2025-11-03	17.500	17.520	16.710	16.780	16.780	257,261

← NewerPage 4 of 5 · 250 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.