Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.930	10.950	10.130	10.180	10.180	43,473
2026-10-15	10.880	11.280	10.440	11.280	11.280	42,300
2026-10-14	12.160	12.160	11.500	11.500	11.500	34,659
2026-10-13	12.500	12.660	12.400	12.570	12.570	20,950
2026-10-09	13.950	13.950	13.080	13.450	13.450	67,452
2026-10-08	14.170	14.170	13.500	13.740	13.740	75,300
2026-10-07	13.680	14.680	13.680	14.450	14.450	53,464
2026-10-06	14.120	14.290	13.870	13.930	13.930	48,600
2026-10-05	14.130	14.130	13.800	13.800	13.800	33,645
2026-10-02	13.670	14.320	13.640	14.050	14.050	73,341
2026-10-01	13.260	13.510	12.950	13.480	13.480	65,396
2026-09-30	13.610	13.700	13.030	13.280	13.280	37,800
2026-09-29	13.690	13.690	13.140	13.210	13.210	68,023
2026-09-28	13.780	13.780	13.200	13.470	13.470	55,100
2026-09-25	13.750	14.020	13.670	13.940	13.940	69,677
2026-09-24	13.020	13.520	12.880	13.430	13.430	59,915
2026-09-23	13.300	13.670	13.260	13.360	13.360	43,644
2026-09-22	13.250	13.430	13.050	13.420	13.420	59,800
2026-09-21	13.120	13.410	12.900	13.280	13.280	54,051
2026-09-18	12.770	12.780	12.350	12.560	12.560	49,000
2026-09-17	12.220	13.200	12.220	12.990	12.990	90,300
2026-09-16	11.660	11.920	11.440	11.840	11.840	45,275
2026-09-15	11.930	12.050	11.480	11.480	11.480	54,858
2026-09-14	11.770	12.250	11.770	11.840	11.840	53,657
2026-09-11	12.200	12.990	12.120	12.950	12.950	63,080
2026-09-10	12.490	12.600	12.140	12.140	12.140	44,549
2026-09-09	12.830	12.930	12.520	12.520	12.520	28,500
2026-09-08	13.030	13.360	13.000	13.000	13.000	70,433
2026-09-04	12.340	13.150	12.340	12.750	12.750	69,461
2026-09-03	11.690	12.310	11.570	12.220	12.220	65,439
2026-09-02	12.080	12.170	11.500	11.930	11.930	38,200
2026-09-01	11.740	11.970	11.560	11.880	11.880	59,500
2026-08-31	11.750	12.100	11.690	12.040	12.040	42,300
2026-08-28	12.300	12.560	11.920	11.970	11.970	70,669
2026-08-27	12.260	12.700	12.120	12.420	12.420	64,263
2026-08-26	12.220	12.320	12.030	12.050	12.050	25,700
2026-08-25	11.680	12.410	11.650	12.350	12.350	39,550
2026-08-24	11.650	11.650	11.050	11.360	11.360	31,340
2026-08-21	12.050	12.080	11.770	12.030	12.030	51,341
2026-08-20	11.940	12.380	11.510	11.770	11.770	48,741
2026-08-19	12.030	12.100	11.650	11.800	11.800	36,100
2026-08-18	11.970	12.190	11.710	12.080	12.080	48,960
2026-08-17	12.690	12.690	12.200	12.380	12.380	53,708
2026-08-14	12.760	13.030	12.500	12.820	12.820	35,561
2026-08-13	12.480	13.600	12.480	12.610	12.610	73,260
2026-08-12	11.240	12.290	11.070	12.170	12.170	117,942
2026-08-11	10.360	10.410	10.010	10.220	10.220	44,600
2026-08-10	10.720	10.720	10.180	10.190	10.190	45,050
2026-08-07	9.660	10.070	9.650	10.050	10.050	31,100
2026-08-06	9.690	9.960	9.500	9.540	9.540	22,663
2026-08-05	10.030	10.210	9.820	9.880	9.880	33,424
2026-08-04	9.590	10.240	9.450	10.240	10.240	51,100
2026-07-31	9.240	9.420	8.800	9.180	9.180	40,917
2026-07-30	8.750	9.080	8.650	8.970	8.970	24,400
2026-07-29	8.980	9.060	8.350	8.350	8.350	39,323
2026-07-28	9.050	9.250	8.800	9.190	9.190	23,023
2026-07-27	9.800	9.910	9.280	9.580	9.580	46,935
2026-07-24	9.890	10.100	9.450	9.710	9.710	34,891
2026-07-23	9.850	10.510	9.850	10.100	10.100	118,990
2026-07-22	7.820	7.820	7.820	7.820	7.820	196,037

Page 1 of 3 · 125 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.