Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.250	11.690	11.020	11.200	11.200	735,484
2025-05-09	10.760	10.950	10.430	10.700	10.700	548,355
2025-05-08	10.950	11.050	10.680	10.700	10.700	831,624
2025-05-07	10.400	11.000	10.190	10.910	10.910	876,933
2025-05-06	10.540	11.100	10.540	11.000	11.000	319,084
2025-05-05	11.010	11.160	10.720	10.750	10.750	254,540
2025-05-02	11.070	11.360	10.930	11.230	11.230	373,869
2025-05-01	10.730	11.260	10.400	10.890	10.890	509,457
2025-04-30	9.680	10.660	9.630	10.640	10.640	909,122
2025-04-29	12.370	12.420	12.000	12.010	12.010	288,874
2025-04-28	12.200	12.600	12.050	12.470	12.470	476,536
2025-04-25	12.050	12.240	11.790	12.150	12.150	477,507
2025-04-24	11.280	12.160	11.230	11.970	11.970	825,307
2025-04-23	11.000	11.670	10.920	11.010	11.010	661,707
2025-04-22	10.100	10.350	9.960	10.220	10.220	354,441
2025-04-21	10.230	10.260	9.660	9.850	9.850	307,298
2025-04-17	10.700	10.710	10.160	10.540	10.540	264,083
2025-04-16	10.690	11.200	10.350	10.660	10.660	436,453
2025-04-15	11.130	11.520	11.090	11.210	11.210	403,018
2025-04-14	11.650	11.700	11.030	11.070	11.070	369,305
2025-04-11	11.340	11.390	10.820	11.090	11.090	419,585
2025-04-10	11.700	11.800	10.900	11.210	11.210	494,863
2025-04-09	10.700	12.460	10.500	12.240	12.240	912,756
2025-04-08	11.770	11.820	10.350	10.560	10.560	969,138
2025-04-07	9.200	11.350	9.200	11.050	11.050	824,863
2025-04-04	10.330	10.350	9.250	9.940	9.940	519,879
2025-04-03	10.810	11.100	10.580	10.840	10.840	419,591
2025-04-02	11.320	12.020	11.280	11.720	11.720	140,220
2025-04-01	11.510	11.960	11.330	11.710	11.710	193,708
2025-03-31	11.000	11.540	10.780	11.450	11.450	363,124
2025-03-28	11.640	12.040	11.350	11.470	11.470	275,383
2025-03-27	12.110	12.300	11.610	11.630	11.630	429,303
2025-03-26	13.440	13.630	12.260	12.400	12.400	612,624
2025-03-25	13.850	14.580	13.400	13.600	13.600	1,032,721
2025-03-24	13.700	14.260	13.320	13.930	13.930	1,118,511
2025-03-21	13.030	14.210	13.020	14.090	14.090	733,858
2025-03-20	13.300	13.520	12.910	13.060	13.060	386,533
2025-03-19	12.990	13.790	12.770	13.360	13.360	489,540
2025-03-18	13.760	13.760	12.690	12.700	12.700	834,698
2025-03-17	14.280	14.350	13.680	14.000	14.000	671,079
2025-03-14	13.600	14.100	13.510	14.090	14.090	613,123
2025-03-13	14.000	14.330	13.030	13.090	13.090	677,220
2025-03-12	14.800	15.040	14.020	14.200	14.200	1,132,756
2025-03-11	12.330	13.810	12.290	13.670	13.670	818,629
2025-03-10	12.450	13.180	12.080	12.360	12.360	423,469
2025-03-07	12.200	12.880	11.870	12.840	12.840	405,375
2025-03-06	12.510	13.240	11.950	12.380	12.380	839,070
2025-03-05	13.210	13.670	12.810	13.060	13.060	523,278
2025-03-04	11.670	13.590	11.550	13.100	13.100	698,325
2025-03-03	14.140	14.200	11.910	12.020	12.020	160,650
2025-02-28	13.410	14.540	13.010	13.790	13.790	775,670
2025-02-27	16.490	16.770	14.240	14.380	14.380	986,252
2025-02-26	18.620	18.840	16.810	17.100	17.100	1,308,416
2025-02-25	16.870	16.960	14.770	15.250	15.250	980,606
2025-02-24	18.000	18.800	16.850	17.310	17.310	999,761
2025-02-21	20.590	20.900	18.500	18.800	18.800	993,116
2025-02-20	19.230	20.950	18.300	19.850	19.850	1,429,725
2025-02-19	19.970	22.230	18.720	20.200	20.200	2,916,410
2025-02-18	17.250	18.880	17.110	18.750	18.750	1,244,631
2025-02-14	14.490	16.150	14.460	16.090	16.090	1,156,212

← NewerPage 7 of 11 · 630 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.