Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.580	10.660	10.280	10.330	10.330	460,272
2026-10-16	11.040	11.060	10.120	10.190	10.190	720,104
2026-10-15	11.000	11.290	10.420	11.270	11.270	783,000
2026-10-14	12.250	12.250	11.460	11.520	11.520	621,300
2026-10-13	12.500	12.680	12.370	12.570	12.570	489,700
2026-10-09	14.000	14.000	13.070	13.460	13.460	614,200
2026-10-08	14.190	14.230	13.470	13.750	13.750	854,300
2026-10-07	13.650	14.700	13.650	14.460	14.460	756,400
2026-10-06	14.080	14.360	13.850	13.980	13.980	641,900
2026-10-05	14.030	14.150	13.800	13.880	13.880	400,800
2026-10-02	13.720	14.320	13.600	14.050	14.050	808,000
2026-10-01	13.110	13.510	12.930	13.480	13.480	572,400
2026-09-30	13.580	13.720	13.030	13.200	13.200	658,500
2026-09-29	13.700	13.730	13.140	13.210	13.210	472,300
2026-09-28	13.740	13.810	13.180	13.440	13.440	661,100
2026-09-25	13.580	14.060	13.550	13.910	13.910	1,558,200
2026-09-24	13.060	13.600	12.840	13.380	13.380	2,149,900
2026-09-23	13.580	13.750	13.150	13.360	13.360	706,500
2026-09-22	13.260	13.440	13.040	13.410	13.410	709,500
2026-09-21	13.050	13.440	12.920	13.280	13.280	1,542,200
2026-09-18	12.970	12.970	12.350	12.600	12.600	577,700
2026-09-17	12.230	13.200	12.200	12.990	12.990	831,900
2026-09-16	11.540	11.950	11.400	11.860	11.860	610,400
2026-09-15	11.840	12.080	11.470	11.480	11.480	376,800
2026-09-14	12.060	12.270	11.730	11.840	11.840	831,300
2026-09-11	12.170	13.010	12.120	12.920	12.920	691,000
2026-09-10	12.180	12.650	12.040	12.050	12.050	522,600
2026-09-09	12.860	12.940	12.520	12.520	12.520	552,100
2026-09-08	12.820	13.350	12.820	12.970	12.970	815,700
2026-09-04	12.340	13.170	12.250	12.760	12.760	830,900
2026-09-03	11.820	12.300	11.540	12.200	12.200	511,600
2026-09-02	12.180	12.200	11.490	11.930	11.930	475,800
2026-09-01	11.730	11.970	11.520	11.860	11.860	439,200
2026-08-31	11.800	12.120	11.660	12.050	12.050	385,900
2026-08-28	12.300	12.570	11.910	11.970	11.970	651,000
2026-08-27	12.490	12.700	12.100	12.420	12.420	780,900
2026-08-26	12.230	12.320	12.020	12.070	12.070	298,100
2026-08-25	11.650	12.440	11.640	12.410	12.410	431,800
2026-08-24	11.800	11.800	11.050	11.370	11.370	411,100
2026-08-21	12.040	12.150	11.770	12.030	12.030	349,800
2026-08-20	11.970	12.460	11.500	11.790	11.790	541,900
2026-08-19	12.030	12.150	11.550	11.800	11.800	372,600
2026-08-18	11.960	12.300	11.700	12.080	12.080	515,100
2026-08-17	12.640	12.690	12.170	12.360	12.360	569,300
2026-08-14	12.640	13.080	12.500	12.840	12.840	495,600
2026-08-13	12.340	13.640	12.330	12.620	12.620	1,404,500
2026-08-12	11.390	12.290	10.960	12.130	12.130	2,150,700
2026-08-11	10.370	10.420	10.000	10.240	10.240	570,500
2026-08-10	10.360	10.760	10.150	10.190	10.190	641,100
2026-08-07	9.740	10.100	9.630	10.050	10.050	468,200
2026-08-06	9.700	9.980	9.480	9.500	9.500	277,800
2026-08-05	10.200	10.220	9.790	9.790	9.790	321,400
2026-08-04	9.550	10.270	9.400	10.230	10.230	596,600
2026-07-31	9.310	9.450	8.800	9.210	9.210	395,100
2026-07-30	8.660	9.090	8.620	8.970	8.970	428,400
2026-07-29	9.050	9.050	8.320	8.320	8.320	418,800
2026-07-28	9.270	9.270	8.780	9.200	9.200	309,500
2026-07-27	9.900	9.950	9.250	9.630	9.630	451,800
2026-07-24	9.900	10.110	9.480	9.710	9.710	495,900
2026-07-23	9.830	10.510	9.770	10.090	10.090	845,500

Page 1 of 2 · 63 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.