Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.040	17.500	16.780	17.180	17.180	244,189
2025-10-30	17.210	17.270	16.630	16.630	16.630	164,861
2025-10-29	17.880	17.880	17.060	17.440	17.440	331,153
2025-10-28	16.990	17.850	16.990	17.360	17.360	448,305
2025-10-27	16.490	17.080	16.490	17.080	17.080	396,398
2025-10-24	16.240	16.420	15.970	15.990	15.990	266,890
2025-10-23	17.040	17.070	15.700	15.890	15.890	630,583
2025-10-22	18.060	18.060	16.590	17.360	17.360	385,931
2025-10-21	18.340	18.340	17.830	18.170	18.170	268,549
2025-10-20	18.150	18.700	18.060	18.200	18.200	339,845
2025-10-17	17.500	17.740	17.130	17.290	17.290	170,722
2025-10-16	17.880	18.590	17.700	17.820	17.820	421,181
2025-10-15	18.140	18.200	17.520	17.880	17.880	233,752
2025-10-14	17.950	18.280	17.580	17.630	17.630	257,920
2025-10-10	19.240	19.370	17.430	17.520	17.520	747,062
2025-10-09	19.160	19.470	18.960	19.190	19.190	204,920
2025-10-08	18.270	19.430	18.100	19.430	19.430	458,081
2025-10-07	18.620	19.000	17.780	18.220	18.220	506,055
2025-10-06	17.830	18.550	17.830	18.080	18.080	495,537
2025-10-03	17.400	17.710	16.840	17.220	17.220	377,924
2025-10-02	17.420	17.530	16.920	17.380	17.380	336,170
2025-10-01	15.790	17.360	15.700	17.330	17.330	372,293
2025-09-30	15.360	15.950	15.320	15.880	15.880	295,011
2025-09-29	15.300	15.690	15.250	15.350	15.350	212,889
2025-09-26	15.160	15.200	14.720	15.180	15.180	189,827
2025-09-25	14.990	15.620	14.670	15.400	15.400	280,733
2025-09-24	15.620	15.950	15.310	15.330	15.330	298,865
2025-09-23	15.700	15.800	15.210	15.580	15.580	286,954
2025-09-22	15.090	16.060	14.980	15.550	15.550	421,896
2025-09-19	15.220	15.410	15.080	15.190	15.190	222,249
2025-09-18	15.030	15.340	14.760	15.220	15.220	331,901
2025-09-17	14.750	15.040	14.500	14.900	14.900	215,819
2025-09-16	15.150	15.150	14.770	14.890	14.890	175,262
2025-09-15	15.020	15.160	14.660	15.050	15.050	229,985
2025-09-12	15.490	15.550	14.810	14.930	14.930	478,448
2025-09-11	14.720	14.750	14.420	14.590	14.590	190,476
2025-09-10	14.560	15.070	14.380	14.540	14.540	368,547
2025-09-09	13.380	14.250	13.340	14.230	14.230	356,985
2025-09-08	13.510	13.630	13.250	13.300	13.300	192,206
2025-09-05	13.570	13.660	13.220	13.400	13.400	106,103
2025-09-04	13.320	13.540	13.210	13.510	13.510	124,999
2025-09-03	13.550	13.570	13.220	13.340	13.340	130,050
2025-09-02	13.320	13.550	13.140	13.550	13.550	207,121
2025-08-29	14.240	14.240	13.770	13.800	13.800	419,350
2025-08-28	14.830	15.030	14.590	14.620	14.620	357,173
2025-08-27	14.760	14.930	14.580	14.860	14.860	201,862
2025-08-26	14.660	14.730	14.490	14.710	14.710	161,241
2025-08-25	14.570	14.570	14.570	14.570	14.570	192,654
2025-08-22	13.790	14.630	13.790	14.570	14.570	377,999
2025-08-21	14.170	14.260	13.910	14.050	14.050	266,883
2025-08-20	14.330	14.380	13.750	14.180	14.180	309,218
2025-08-19	15.200	15.210	14.350	14.370	14.370	253,522
2025-08-18	15.070	15.470	15.070	15.230	15.230	321,562
2025-08-15	15.110	15.120	14.700	15.100	15.100	361,119
2025-08-14	15.100	15.180	14.850	15.130	15.130	368,507
2025-08-13	15.440	15.480	15.150	15.340	15.340	220,018
2025-08-12	15.150	15.480	14.910	15.440	15.440	328,298
2025-08-11	14.930	15.440	14.930	15.040	15.040	448,174
2025-08-08	15.620	15.740	14.820	14.820	14.820	428,190
2025-08-07	15.730	16.240	15.510	15.540	15.540	413,525

← NewerPage 5 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.