Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	15.640	15.960	14.920	15.630	15.630	1,063,157
2025-08-05	19.480	19.700	18.910	19.040	19.040	259,961
2025-08-01	18.940	19.250	18.330	18.820	18.820	340,092
2025-07-31	20.690	20.700	19.450	19.650	19.650	487,727
2025-07-30	19.840	20.690	19.720	20.200	20.200	624,520
2025-07-29	19.890	20.400	19.350	19.500	19.500	558,856
2025-07-28	18.510	19.950	18.400	19.940	19.940	624,724
2025-07-25	17.380	18.100	17.160	18.100	18.100	592,920
2025-07-24	17.260	17.710	17.100	17.500	17.500	510,444
2025-07-23	16.800	17.330	16.800	17.190	17.190	425,738
2025-07-22	17.270	17.270	16.290	16.600	16.600	317,541
2025-07-21	17.470	17.910	17.100	17.110	17.110	426,599
2025-07-18	17.780	17.880	17.050	17.250	17.250	336,643
2025-07-17	17.820	17.980	17.500	17.560	17.560	361,676
2025-07-16	17.670	17.700	17.120	17.690	17.690	678,778
2025-07-15	17.210	18.000	17.150	17.660	17.660	716,604
2025-07-14	16.330	16.820	16.240	16.510	16.510	256,089
2025-07-11	16.590	16.700	16.350	16.370	16.370	285,563
2025-07-10	16.840	17.120	16.540	16.730	16.730	361,780
2025-07-09	16.250	16.670	16.100	16.610	16.610	585,350
2025-07-08	15.800	16.360	15.780	16.310	16.310	329,492
2025-07-07	16.080	16.080	15.400	15.680	15.680	329,171
2025-07-04	16.250	16.250	15.950	16.100	16.100	22,222
2025-07-03	16.440	16.510	16.050	16.110	16.110	212,736
2025-07-02	15.780	16.240	15.690	16.190	16.190	193,608
2025-06-30	16.200	16.800	16.080	16.300	16.300	703,803
2025-06-27	16.500	16.600	15.600	15.820	15.820	918,668
2025-06-26	15.720	16.460	15.370	16.390	16.390	1,311,023
2025-06-25	14.380	15.610	14.380	15.490	15.490	1,511,756
2025-06-24	13.830	14.350	13.680	14.280	14.280	465,483
2025-06-23	14.530	14.530	13.600	13.630	13.630	1,207,381
2025-06-20	15.090	15.330	14.710	15.080	15.080	442,144
2025-06-19	14.810	14.810	14.500	14.680	14.680	54,527
2025-06-18	14.360	15.200	14.300	14.820	14.820	660,846
2025-06-17	14.440	14.700	14.290	14.360	14.360	361,625
2025-06-16	14.090	14.760	14.020	14.500	14.500	790,437
2025-06-13	14.040	14.120	13.610	13.850	13.850	539,510
2025-06-12	14.210	14.670	14.140	14.450	14.450	327,173
2025-06-11	14.510	14.830	14.270	14.380	14.380	613,432
2025-06-10	14.420	14.500	14.120	14.310	14.310	361,489
2025-06-09	14.070	14.450	13.990	14.370	14.370	375,117
2025-06-06	13.990	14.130	13.800	13.830	13.830	323,924
2025-06-05	14.480	14.690	13.460	13.620	13.620	872,202
2025-06-04	14.640	14.880	14.330	14.680	14.680	605,681
2025-06-03	13.720	14.610	13.720	14.380	14.380	718,533
2025-06-02	13.180	13.740	13.180	13.730	13.730	334,629
2025-05-30	13.520	13.610	13.030	13.360	13.360	392,846
2025-05-29	14.500	14.630	13.700	13.730	13.730	397,937
2025-05-28	14.070	14.300	13.660	14.010	14.010	541,670
2025-05-27	13.810	14.350	13.640	13.840	13.840	498,741
2025-05-26	13.510	13.720	13.510	13.710	13.710	39,925
2025-05-23	13.230	13.500	13.050	13.370	13.370	339,504
2025-05-22	13.920	14.140	13.750	13.790	13.790	604,020
2025-05-21	14.440	14.770	13.750	13.900	13.900	705,926
2025-05-20	14.960	14.960	14.140	14.250	14.250	443,467
2025-05-16	15.200	15.920	15.050	15.360	15.360	1,626,258
2025-05-15	14.720	15.100	13.820	14.620	14.620	754,931
2025-05-14	15.480	15.500	14.380	15.010	15.010	1,579,718
2025-05-13	11.470	13.030	11.470	12.940	12.940	1,179,432
2025-05-12	11.250	11.690	11.020	11.200	11.200	735,484

← NewerPage 6 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.