Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.310	10.420	9.210	9.870	9.870	1,747,300
2026-07-21	7.930	8.250	7.880	8.220	8.220	323,100
2026-07-20	7.850	7.930	7.700	7.740	7.740	261,500
2026-07-17	7.830	8.130	7.580	7.820	7.820	350,000
2026-07-16	8.570	8.570	7.980	7.990	7.990	566,500
2026-07-15	9.060	9.130	8.480	8.700	8.700	277,700
2026-07-14	9.010	9.060	8.850	8.950	8.950	197,100
2026-07-13	8.950	9.100	8.810	8.940	8.940	233,900
2026-07-10	9.140	9.370	9.100	9.150	9.150	228,200
2026-07-09	9.250	9.430	9.110	9.135	9.135	276,100
2026-07-08	8.430	9.120	8.430	9.120	9.120	462,900
2026-07-07	8.630	8.660	8.230	8.490	8.490	338,100
2026-07-06	8.970	8.970	8.650	8.820	8.820	381,000
2026-07-03	8.920	9.360	8.920	9.090	9.090	65,800
2026-07-02	9.150	9.470	8.650	8.840	8.840	711,600
2026-06-30	9.250	9.670	9.130	9.510	9.510	571,100
2026-06-29	10.090	10.100	9.000	9.110	9.110	1,090,200
2026-06-26	10.010	10.250	9.830	9.950	9.950	368,400
2026-06-25	10.820	10.890	10.170	10.280	10.280	421,300
2026-06-24	10.800	10.980	10.180	10.500	10.500	395,000
2026-06-23	10.770	11.140	10.620	10.800	10.800	688,200
2026-06-22	10.490	11.900	10.490	11.480	11.480	1,222,400
2026-06-19	9.990	9.990	9.770	9.910	9.910	59,300
2026-06-18	9.250	10.010	9.190	9.930	9.930	797,500
2026-06-17	9.640	9.660	8.990	9.020	9.020	633,200
2026-06-16	10.010	10.010	9.450	9.490	9.490	407,900
2026-06-15	10.340	10.380	9.970	9.990	9.990	454,800
2026-06-12	10.000	10.310	9.560	9.900	9.900	747,100
2026-06-11	9.550	10.380	9.280	10.380	10.380	1,076,600
2026-06-10	11.550	11.800	9.450	9.500	9.500	1,326,200
2026-06-09	14.520	14.550	12.350	13.180	13.180	617,500
2026-06-08	14.230	14.500	13.670	14.240	14.240	433,100
2026-06-05	14.620	14.620	13.300	13.500	13.500	458,100
2026-06-04	14.600	15.500	14.600	15.210	15.210	516,700
2026-06-03	16.000	16.200	14.800	15.380	15.380	793,100
2026-06-02	15.750	16.640	15.750	16.260	16.260	1,115,500
2026-06-01	14.890	15.560	14.820	15.200	15.200	729,200
2026-05-29	14.460	15.650	14.370	14.960	14.960	1,040,900
2026-05-28	12.290	14.120	12.220	13.390	13.390	1,068,700
2026-05-27	12.470	12.550	11.930	12.390	12.390	402,600
2026-05-26	11.710	12.280	11.510	12.020	12.020	498,800
2026-05-25	11.600	11.820	11.600	11.750	11.750	69,100
2026-05-22	10.980	11.650	10.980	11.540	11.540	848,100
2026-05-21	10.650	10.950	10.480	10.860	10.860	435,700
2026-05-20	10.140	11.010	10.050	10.860	10.860	595,700
2026-05-19	9.780	10.170	9.600	9.930	9.930	471,900
2026-05-15	10.300	10.330	9.970	10.070	10.070	459,200
2026-05-14	10.400	10.950	10.270	10.720	10.720	549,700
2026-05-13	10.720	10.720	10.330	10.390	10.390	307,200
2026-05-12	10.790	10.870	10.160	10.670	10.670	549,600
2026-05-11	11.450	11.800	10.890	10.910	10.910	909,400
2026-05-08	10.800	11.570	10.510	11.490	11.490	1,310,400
2026-05-07	11.100	11.560	10.720	10.920	10.920	1,054,900
2026-05-06	10.180	11.300	10.120	11.300	11.300	2,299,700
2026-05-05	9.180	9.180	8.930	9.030	9.030	371,400
2026-05-04	8.970	9.250	8.900	9.080	9.080	497,500
2026-05-01	8.980	9.210	8.750	8.810	8.810	309,200
2026-04-30	8.740	8.940	8.580	8.940	8.940	192,900
2026-04-29	8.820	8.820	8.280	8.560	8.560	438,100
2026-04-28	8.810	9.000	8.650	8.850	8.850	192,200

← NewerPage 2 of 3 · 126 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.