Supermicro CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.400	9.600	8.950	9.090	9.090	477,300
2026-04-24	8.980	9.580	8.900	9.460	9.460	696,800
2026-04-23	8.670	8.990	8.480	8.720	8.720	626,100
2026-04-22	9.440	9.570	9.395	9.490	9.490	507,200
2026-04-21	9.500	9.750	9.230	9.280	9.280	239,000
2026-04-20	9.170	9.390	9.050	9.370	9.370	342,000
2026-04-17	9.430	9.480	9.200	9.300	9.300	449,700
2026-04-16	8.960	9.350	8.680	9.240	9.240	460,700
2026-04-15	9.070	9.080	8.780	8.890	8.890	483,000
2026-04-14	8.810	9.040	8.640	8.850	8.850	342,000
2026-04-13	8.190	8.470	7.980	8.470	8.470	580,400
2026-04-10	7.690	8.330	7.690	8.220	8.220	577,800
2026-04-09	7.650	7.780	7.520	7.560	7.560	298,100
2026-04-08	7.800	7.870	7.460	7.620	7.620	247,600
2026-04-07	7.160	7.380	7.090	7.380	7.380	339,700
2026-04-06	7.500	7.630	7.200	7.200	7.200	298,200
2026-04-02	7.120	7.600	7.120	7.570	7.570	322,400
2026-04-01	7.440	7.610	7.300	7.350	7.350	633,200
2026-03-31	7.010	7.420	6.980	7.420	7.420	855,800
2026-03-30	7.270	7.270	6.760	6.880	6.880	379,500
2026-03-27	7.260	7.260	6.980	7.160	7.160	500,600
2026-03-26	7.620	7.740	7.140	7.260	7.260	930,300
2026-03-25	7.350	7.880	7.340	7.850	7.850	566,800
2026-03-24	6.980	7.360	6.860	7.270	7.270	541,500
2026-03-23	6.660	7.210	6.370	7.030	7.030	1,976,300
2026-03-20	7.300	7.540	6.630	6.720	6.720	1,762,300
2026-03-19	9.780	10.050	9.750	10.040	10.040	394,100
2026-03-18	10.230	10.300	9.910	9.920	9.920	296,600
2026-03-17	10.390	10.700	10.280	10.290	10.290	148,300
2026-03-16	10.250	10.570	10.120	10.390	10.390	266,600
2026-03-13	10.150	10.200	9.880	10.040	10.040	136,094
2026-03-12	10.350	10.350	10.050	10.090	10.090	222,483
2026-03-11	10.590	10.790	10.330	10.400	10.400	150,705
2026-03-10	10.400	10.570	10.350	10.460	10.460	90,792
2026-03-09	10.100	10.500	9.790	10.460	10.460	234,632
2026-03-06	10.260	10.580	10.190	10.240	10.240	262,900
2026-03-05	10.580	10.930	10.290	10.540	10.540	324,800
2026-03-04	10.150	10.770	10.090	10.650	10.650	250,400
2026-03-03	10.120	10.240	9.720	10.020	10.020	365,000
2026-03-02	10.060	10.450	10.000	10.430	10.430	272,200
2026-02-27	10.390	10.790	10.300	10.580	10.580	381,300
2026-02-26	10.820	10.920	10.210	10.570	10.570	384,500
2026-02-25	10.350	11.050	10.350	10.970	10.970	263,700
2026-02-24	10.150	10.250	9.940	10.180	10.180	170,400
2026-02-23	10.420	10.470	10.010	10.050	10.050	141,600
2026-02-20	10.310	10.750	10.310	10.610	10.610	269,700
2026-02-19	10.200	10.560	10.170	10.560	10.560	566,500
2026-02-18	9.930	9.950	9.630	9.730	9.730	220,700
2026-02-17	9.960	10.050	9.700	9.860	9.860	230,800
2026-02-13	10.060	10.180	9.940	10.010	10.010	391,300
2026-02-12	10.570	10.570	9.970	9.970	9.970	453,300
2026-02-11	11.050	11.050	10.370	10.500	10.500	363,500
2026-02-10	11.100	11.250	10.850	10.920	10.920	354,600
2026-02-09	11.000	11.110	10.730	10.970	10.970	336,900
2026-02-06	10.420	11.360	10.250	11.240	11.240	745,300
2026-02-05	10.770	10.950	9.650	10.110	10.110	700,000
2026-02-04	10.580	11.420	10.430	11.060	11.060	664,600
2026-02-03	9.850	9.850	9.410	9.790	9.790	237,800
2026-02-02	9.510	10.160	9.460	9.790	9.790	142,800
2026-01-30	9.880	9.960	9.480	9.560	9.560	129,500

← NewerPage 3 of 4 · 231 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.