Supermicro CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10.100 | 10.100 | 9.590 | 9.880 | 9.880 | 233,400 |
| 2026-01-28 | 10.410 | 10.600 | 10.180 | 10.250 | 10.250 | 90,200 |
| 2026-01-27 | 10.140 | 10.250 | 9.830 | 10.240 | 10.240 | 93,600 |
| 2026-01-26 | 10.310 | 10.320 | 10.060 | 10.090 | 10.090 | 99,600 |
| 2026-01-23 | 10.980 | 11.000 | 10.300 | 10.400 | 10.400 | 180,900 |
| 2026-01-22 | 10.850 | 10.980 | 10.630 | 10.650 | 10.650 | 130,100 |
| 2026-01-21 | 10.360 | 10.700 | 10.170 | 10.590 | 10.590 | 144,000 |
| 2026-01-20 | 10.300 | 10.370 | 9.950 | 10.340 | 10.340 | 181,000 |
| 2026-01-19 | 10.700 | 10.700 | 10.400 | 10.460 | 10.460 | 47,600 |
| 2026-01-16 | 9.740 | 10.820 | 9.720 | 10.750 | 10.750 | 462,600 |
| 2026-01-15 | 9.400 | 9.780 | 9.390 | 9.660 | 9.660 | 167,700 |
| 2026-01-14 | 9.290 | 9.430 | 9.140 | 9.280 | 9.280 | 90,000 |
| 2026-01-13 | 9.840 | 9.840 | 9.140 | 9.390 | 9.390 | 397,000 |
| 2026-01-12 | 9.820 | 10.010 | 9.790 | 9.910 | 9.910 | 102,200 |
| 2026-01-09 | 9.840 | 10.170 | 9.730 | 9.910 | 9.910 | 201,400 |
| 2026-01-08 | 9.870 | 9.870 | 9.590 | 9.830 | 9.830 | 75,000 |
| 2026-01-07 | 10.030 | 10.030 | 9.790 | 9.870 | 9.870 | 71,900 |
| 2026-01-06 | 10.110 | 10.110 | 9.680 | 10.030 | 10.030 | 139,600 |
| 2026-01-05 | 10.390 | 10.510 | 9.860 | 9.880 | 9.880 | 191,900 |
| 2026-01-02 | 9.870 | 10.310 | 9.870 | 10.170 | 10.170 | 174,100 |
| 2025-12-31 | 9.730 | 9.780 | 9.540 | 9.620 | 9.620 | 162,100 |
| 2025-12-30 | 10.010 | 10.010 | 9.740 | 9.740 | 9.740 | 153,000 |
| 2025-12-29 | 9.900 | 10.200 | 9.850 | 9.900 | 9.900 | 75,200 |
| 2025-12-24 | 10.050 | 10.090 | 9.980 | 10.050 | 10.050 | 81,500 |
| 2025-12-23 | 10.150 | 10.150 | 9.950 | 10.100 | 10.100 | 41,800 |
| 2025-12-22 | 10.280 | 10.400 | 10.150 | 10.200 | 10.200 | 91,400 |
| 2025-12-19 | 9.710 | 10.270 | 9.710 | 10.240 | 10.240 | 116,449 |
| 2025-12-18 | 10.050 | 10.150 | 9.600 | 9.680 | 9.680 | 348,424 |
| 2025-12-17 | 10.390 | 10.430 | 9.830 | 9.840 | 9.840 | 284,850 |
| 2025-12-16 | 10.240 | 10.460 | 10.200 | 10.420 | 10.420 | 170,305 |
| 2025-12-15 | 10.760 | 10.760 | 10.280 | 10.340 | 10.340 | 152,873 |
| 2025-12-12 | 11.150 | 11.330 | 10.610 | 10.640 | 10.640 | 275,297 |
| 2025-12-11 | 11.260 | 11.260 | 10.840 | 11.190 | 11.190 | 290,931 |
| 2025-12-10 | 11.500 | 11.540 | 11.250 | 11.500 | 11.500 | 208,315 |
| 2025-12-09 | 11.600 | 11.600 | 11.390 | 11.510 | 11.510 | 184,106 |
| 2025-12-08 | 11.590 | 11.800 | 11.440 | 11.660 | 11.660 | 296,240 |
| 2025-12-05 | 11.190 | 11.430 | 11.030 | 11.420 | 11.420 | 223,572 |
| 2025-12-04 | 11.080 | 11.310 | 10.900 | 11.270 | 11.270 | 181,521 |
| 2025-12-03 | 10.840 | 11.100 | 10.800 | 11.100 | 11.100 | 104,404 |
| 2025-12-02 | 11.030 | 11.280 | 10.830 | 10.830 | 10.830 | 167,046 |
| 2025-12-01 | 11.030 | 11.170 | 10.740 | 11.010 | 11.010 | 188,571 |
| 2025-11-28 | 10.960 | 11.400 | 10.850 | 11.200 | 11.200 | 159,459 |
| 2025-11-27 | 11.000 | 11.000 | 10.880 | 10.980 | 10.980 | 40,125 |
| 2025-11-26 | 10.970 | 11.000 | 10.710 | 10.820 | 10.820 | 159,822 |
| 2025-11-25 | 10.620 | 10.750 | 10.280 | 10.720 | 10.720 | 196,490 |
| 2025-11-24 | 10.710 | 11.010 | 10.600 | 11.000 | 11.000 | 280,323 |
| 2025-11-21 | 10.580 | 10.740 | 10.250 | 10.610 | 10.610 | 391,572 |
| 2025-11-20 | 11.740 | 11.740 | 10.380 | 10.420 | 10.420 | 467,334 |
| 2025-11-19 | 11.490 | 11.530 | 10.970 | 11.130 | 11.130 | 221,310 |
| 2025-11-18 | 11.270 | 11.800 | 11.090 | 11.520 | 11.520 | 140,997 |
| 2025-11-17 | 11.760 | 11.820 | 11.110 | 11.250 | 11.250 | 314,482 |
← NewerPage 4 of 4 · 231 trading days
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.