Supermicro CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.870 | 8.090 | 6.760 | 7.260 | 7.260 | 997,573 |
| 2024-11-15 | 6.000 | 6.380 | 5.820 | 6.220 | 6.220 | 234,210 |
| 2024-11-14 | 6.010 | 6.490 | 5.850 | 6.080 | 6.080 | 424,186 |
| 2024-11-13 | 7.090 | 7.380 | 6.880 | 6.880 | 6.880 | 325,650 |
| 2024-11-12 | 7.460 | 7.830 | 7.320 | 7.370 | 7.370 | 288,831 |
| 2024-11-11 | 7.590 | 8.030 | 7.280 | 7.880 | 7.880 | 369,945 |
| 2024-11-08 | 8.760 | 8.900 | 8.090 | 8.360 | 8.360 | 478,447 |
| 2024-11-07 | 7.670 | 8.730 | 7.540 | 8.620 | 8.620 | 657,641 |
| 2024-11-06 | 7.300 | 7.820 | 6.890 | 7.760 | 7.760 | 570,606 |
| 2024-11-05 | 8.790 | 9.510 | 8.540 | 9.410 | 9.410 | 504,176 |
| 2024-11-04 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-11-01 | 9.440 | 9.770 | 8.760 | 8.860 | 8.860 | 544,360 |
| 2024-10-31 | 10.260 | 10.530 | 9.330 | 9.900 | 9.900 | 843,577 |
| 2024-10-30 | 12.210 | 13.000 | 11.000 | 11.250 | 11.250 | 1,049,477 |
| 2024-10-29 | 16.170 | 16.880 | 15.920 | 16.690 | 16.690 | 367,289 |
| 2024-10-28 | 16.310 | 16.570 | 16.100 | 16.230 | 16.230 | 412,591 |
| 2024-10-25 | 15.910 | 16.450 | 15.830 | 16.100 | 16.100 | 385,788 |
| 2024-10-24 | 15.470 | 16.070 | 15.470 | 15.730 | 15.730 | 221,081 |
| 2024-10-23 | 15.420 | 15.700 | 15.200 | 15.460 | 15.460 | 189,199 |
| 2024-10-22 | 16.310 | 16.370 | 15.300 | 15.680 | 15.680 | 402,288 |
| 2024-10-21 | 16.170 | 16.630 | 16.010 | 16.280 | 16.280 | 499,801 |
| 2024-10-18 | 16.450 | 16.650 | 16.030 | 16.110 | 16.110 | 381,498 |
| 2024-10-17 | 17.170 | 17.200 | 16.090 | 16.260 | 16.260 | 504,267 |
| 2024-10-16 | 16.380 | 17.140 | 16.100 | 16.620 | 16.620 | 389,172 |
| 2024-10-15 | 16.180 | 16.520 | 15.590 | 16.250 | 16.250 | 503,160 |
| 2024-10-11 | 15.650 | 16.370 | 15.620 | 16.240 | 16.240 | 311,250 |
| 2024-10-10 | 15.630 | 16.000 | 15.160 | 15.810 | 15.810 | 436,822 |
| 2024-10-09 | 15.590 | 16.780 | 15.520 | 16.090 | 16.090 | 418,429 |
| 2024-10-08 | 17.090 | 17.090 | 15.020 | 15.470 | 15.470 | 475,617 |
| 2024-10-07 | 14.100 | 16.480 | 14.100 | 16.270 | 16.270 | 774,782 |
| 2024-10-04 | 14.480 | 14.610 | 13.810 | 14.070 | 14.070 | 313,108 |
| 2024-10-03 | 14.290 | 15.020 | 14.060 | 14.180 | 14.180 | 284,250 |
| 2024-10-02 | 13.650 | 14.310 | 13.580 | 14.310 | 14.310 | 155,766 |
| 2024-10-01 | 12.810 | 14.460 | 12.810 | 13.840 | 13.840 | 203,354 |
| 2024-09-30 | 14.050 | 14.880 | 14.050 | 14.200 | 14.200 | 110,640 |
| 2024-09-27 | 13.590 | 14.430 | 13.590 | 14.290 | 14.290 | 391,641 |
| 2024-09-26 | 16.000 | 16.500 | 12.800 | 13.700 | 13.700 | 856,290 |
| 2024-09-25 | 15.900 | 16.210 | 15.600 | 15.630 | 15.630 | 192,467 |
| 2024-09-24 | 15.800 | 16.090 | 15.430 | 15.810 | 15.810 | 235,049 |
| 2024-09-23 | 15.420 | 16.450 | 15.340 | 15.890 | 15.890 | 209,368 |
| 2024-09-20 | 14.890 | 15.600 | 14.890 | 15.570 | 15.570 | 240,052 |
| 2024-09-19 | 15.450 | 15.560 | 14.860 | 14.950 | 14.950 | 305,069 |
| 2024-09-18 | 15.320 | 15.720 | 14.900 | 14.920 | 14.920 | 257,430 |
| 2024-09-17 | 15.380 | 15.580 | 14.900 | 14.980 | 14.980 | 179,980 |
| 2024-09-16 | 15.570 | 15.570 | 15.570 | 15.570 | 15.570 | 0 |
| 2024-09-13 | 15.020 | 16.000 | 14.970 | 15.570 | 15.570 | 330,881 |
| 2024-09-12 | 14.980 | 15.310 | 14.750 | 15.050 | 15.050 | 158,153 |
| 2024-09-11 | 14.090 | 15.200 | 14.060 | 15.190 | 15.190 | 180,779 |
| 2024-09-10 | 14.120 | 14.210 | 13.680 | 14.100 | 14.100 | 127,098 |
| 2024-09-09 | 13.420 | 14.250 | 13.230 | 13.960 | 13.960 | 199,627 |
| 2024-09-06 | 13.700 | 13.860 | 13.060 | 13.190 | 13.190 | 164,895 |
| 2024-09-05 | 14.030 | 14.370 | 13.900 | 14.140 | 14.140 | 128,726 |
| 2024-09-04 | 14.430 | 14.800 | 13.950 | 14.450 | 14.450 | 137,823 |
| 2024-09-03 | 14.770 | 15.810 | 14.770 | 15.080 | 15.080 | 272,749 |
| 2024-08-30 | 15.690 | 15.690 | 14.330 | 14.920 | 14.920 | 282,959 |
| 2024-08-29 | 14.810 | 16.220 | 14.810 | 15.290 | 15.290 | 536,424 |
| 2024-08-28 | 16.620 | 16.620 | 13.490 | 15.020 | 15.020 | 987,214 |
| 2024-08-27 | 17.750 | 18.990 | 17.540 | 18.650 | 18.650 | 275,792 |
| 2024-08-26 | 20.880 | 21.050 | 18.980 | 19.180 | 19.180 | 304,947 |
| 2024-08-23 | 20.780 | 21.360 | 20.600 | 20.920 | 20.920 | 119,077 |
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.