Supermicro CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 13.170 | 14.510 | 12.620 | 14.160 | 14.160 | 1,378,055 |
| 2025-02-12 | 14.170 | 14.610 | 13.080 | 13.350 | 13.350 | 1,376,960 |
| 2025-02-11 | 13.730 | 14.230 | 12.930 | 12.960 | 12.960 | 1,159,984 |
| 2025-02-10 | 12.920 | 14.400 | 12.590 | 14.330 | 14.330 | 1,610,502 |
| 2025-02-07 | 11.690 | 12.400 | 11.600 | 12.200 | 12.200 | 782,366 |
| 2025-02-06 | 10.790 | 11.550 | 10.730 | 11.380 | 11.380 | 435,819 |
| 2025-02-05 | 10.310 | 11.120 | 10.030 | 10.590 | 10.590 | 472,576 |
| 2025-02-04 | 9.350 | 9.870 | 9.220 | 9.820 | 9.820 | 231,555 |
| 2025-02-03 | 9.070 | 9.300 | 8.670 | 9.050 | 9.050 | 337,378 |
| 2025-01-31 | 9.600 | 10.360 | 9.570 | 9.600 | 9.600 | 358,261 |
| 2025-01-30 | 9.500 | 9.680 | 9.380 | 9.620 | 9.620 | 199,208 |
| 2025-01-29 | 9.510 | 9.590 | 9.290 | 9.370 | 9.370 | 112,185 |
| 2025-01-28 | 9.960 | 9.990 | 9.200 | 9.510 | 9.510 | 243,192 |
| 2025-01-27 | 10.260 | 10.750 | 9.590 | 9.830 | 9.830 | 449,752 |
| 2025-01-24 | 11.450 | 11.690 | 11.170 | 11.240 | 11.240 | 351,895 |
| 2025-01-23 | 11.280 | 11.400 | 11.060 | 11.270 | 11.270 | 166,976 |
| 2025-01-22 | 11.490 | 11.800 | 11.050 | 11.440 | 11.440 | 421,533 |
| 2025-01-21 | 10.640 | 11.280 | 10.500 | 10.960 | 10.960 | 679,258 |
| 2025-01-20 | 10.750 | 10.750 | 10.460 | 10.620 | 10.620 | 29,575 |
| 2025-01-17 | 10.780 | 10.780 | 10.390 | 10.410 | 10.410 | 409,394 |
| 2025-01-16 | 10.740 | 11.020 | 10.440 | 10.520 | 10.520 | 339,983 |
| 2025-01-15 | 10.620 | 10.680 | 10.300 | 10.470 | 10.470 | 283,331 |
| 2025-01-14 | 10.850 | 10.880 | 10.300 | 10.320 | 10.320 | 177,626 |
| 2025-01-13 | 10.480 | 10.510 | 9.830 | 10.510 | 10.510 | 332,554 |
| 2025-01-10 | 10.970 | 11.490 | 10.750 | 11.030 | 11.030 | 407,130 |
| 2025-01-09 | 11.180 | 11.320 | 10.900 | 11.230 | 11.230 | 34,262 |
| 2025-01-08 | 11.480 | 11.480 | 10.750 | 11.030 | 11.030 | 250,820 |
| 2025-01-07 | 12.280 | 12.310 | 11.500 | 11.620 | 11.620 | 370,659 |
| 2025-01-06 | 11.270 | 11.270 | 11.270 | 11.270 | 11.270 | 0 |
| 2025-01-03 | 10.260 | 11.290 | 10.170 | 11.270 | 11.270 | 607,153 |
| 2025-01-02 | 10.500 | 10.600 | 10.120 | 10.170 | 10.170 | 242,287 |
| 2024-12-31 | 10.390 | 10.600 | 10.160 | 10.310 | 10.310 | 141,215 |
| 2024-12-30 | 10.650 | 10.650 | 10.210 | 10.390 | 10.390 | 209,964 |
| 2024-12-27 | 11.310 | 11.340 | 10.710 | 10.820 | 10.820 | 297,578 |
| 2024-12-24 | 10.950 | 12.010 | 10.900 | 11.640 | 11.640 | 517,847 |
| 2024-12-23 | 10.840 | 11.000 | 10.690 | 10.940 | 10.940 | 370,592 |
| 2024-12-20 | 10.370 | 11.290 | 10.330 | 10.680 | 10.680 | 606,517 |
| 2024-12-19 | 11.080 | 11.280 | 10.450 | 10.540 | 10.540 | 306,541 |
| 2024-12-18 | 11.480 | 11.720 | 10.840 | 10.900 | 10.900 | 371,047 |
| 2024-12-17 | 11.340 | 11.970 | 11.280 | 11.400 | 11.400 | 415,248 |
| 2024-12-16 | 10.400 | 11.870 | 10.400 | 11.290 | 11.290 | 875,316 |
| 2024-12-13 | 12.550 | 12.700 | 12.050 | 12.330 | 12.330 | 514,292 |
| 2024-12-12 | 12.770 | 13.450 | 12.650 | 12.840 | 12.840 | 496,668 |
| 2024-12-11 | 12.780 | 13.110 | 12.170 | 12.930 | 12.930 | 1,007,857 |
| 2024-12-10 | 14.610 | 14.630 | 13.480 | 13.780 | 13.780 | 1,294,019 |
| 2024-12-09 | 16.310 | 16.310 | 14.950 | 14.950 | 14.950 | 1,811,596 |
| 2024-12-06 | 14.200 | 15.220 | 14.020 | 14.870 | 14.870 | 1,288,593 |
| 2024-12-05 | 14.320 | 14.480 | 13.870 | 13.950 | 13.950 | 1,227,091 |
| 2024-12-04 | 13.620 | 14.370 | 13.400 | 14.180 | 14.180 | 877,339 |
| 2024-12-03 | 15.080 | 15.530 | 13.240 | 13.610 | 13.610 | 2,167,017 |
| 2024-12-02 | 12.500 | 14.900 | 11.910 | 14.100 | 14.100 | 2,878,897 |
| 2024-11-29 | 11.240 | 11.330 | 10.570 | 11.090 | 11.090 | 623,950 |
| 2024-11-28 | 12.010 | 12.010 | 11.900 | 12.000 | 12.000 | 49,224 |
| 2024-11-27 | 11.960 | 12.500 | 11.550 | 11.900 | 11.900 | 1,039,631 |
| 2024-11-26 | 12.830 | 12.830 | 11.500 | 11.660 | 11.660 | 1,075,091 |
| 2024-11-25 | 12.110 | 13.240 | 12.060 | 13.000 | 13.000 | 2,329,049 |
| 2024-11-22 | 10.520 | 11.620 | 10.380 | 11.220 | 11.220 | 1,770,090 |
| 2024-11-21 | 9.390 | 10.300 | 9.000 | 9.980 | 9.980 | 1,276,822 |
| 2024-11-20 | 9.330 | 9.400 | 8.430 | 8.770 | 8.770 | 824,333 |
| 2024-11-19 | 9.620 | 10.030 | 8.690 | 9.600 | 9.600 | 1,550,774 |
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.