Education
About Us
Working with TipRanks
Follow Us
Applied Materials, Inc. Shs Sponsored Canadian Depository Receipt Hedged Reg (TSE:AMAT)
TSX:AMAT
Time Period
3M
Events
Historical Prices
Rows:
Mar 20, 2026
40.18
40.40
38.86
39.97
39.97
-0.32%
27,760
2.86
Mar 19, 2026
38.00
40.10
38.00
40.10
40.10
+2.48%
9,493
―
Mar 18, 2026
39.82
39.98
39.13
39.13
39.13
-1.14%
7,460
―
Mar 17, 2026
39.16
39.58
38.46
39.58
39.58
+1.96%
7,533
―
Mar 16, 2026
38.85
39.25
38.62
38.82
38.82
+1.62%
10,388
―
Mar 13, 2026
38.94
38.98
38.20
38.20
38.20
+0.95%
14,670
―
Mar 12, 2026
38.51
38.51
37.55
37.84
37.84
-3.98%
8,995
―
Mar 11, 2026
39.03
39.41
38.83
39.41
39.41
+1.52%
2,490
―
Mar 10, 2026
38.19
39.72
38.13
38.82
38.82
+2.21%
11,709
―
Mar 09, 2026
36.00
37.98
35.56
37.98
37.98
+4.08%
31,805
―
Mar 06, 2026
37.01
37.86
36.30
36.49
36.49
-6.15%
20,588
―
Mar 05, 2026
39.43
39.70
37.74
38.88
38.88
-2.99%
10,380
―
Mar 04, 2026
40.10
40.21
39.40
40.08
40.08
+1.73%
4,064
―
Mar 03, 2026
39.67
40.11
39.30
39.40
39.40
-5.27%
16,460
―
Mar 02, 2026
41.00
41.70
41.00
41.59
41.59
-0.26%
8,109
―
Feb 27, 2026
40.85
42.16
40.85
41.70
41.70
-0.52%
5,538
―
Feb 26, 2026
43.99
43.99
41.20
41.92
41.92
-5.44%
19,529
―
Feb 25, 2026
43.15
44.33
43.08
44.33
44.33
+4.53%
11,898
―
Feb 24, 2026
42.40
42.65
41.53
42.41
42.41
+1.29%
27,989
―
Feb 23, 2026
41.59
42.29
41.48
41.87
41.87
-0.64%
7,237
―
Feb 20, 2026
41.56
42.20
41.44
42.14
42.14
+1.59%
5,397
―
Feb 19, 2026
40.53
41.48
40.53
41.48
41.48
+0.02%
5,137
―
Feb 18, 2026
41.00
41.61
40.88
41.47
41.47
+2.80%
15,762
―
Feb 17, 2026
39.91
40.52
39.07
40.34
40.34
+1.00%
15,437
―
Feb 16, 2026
40.93
42.17
39.80
39.94
39.94
0.00%
0
―
Feb 13, 2026
40.93
42.17
39.80
39.94
39.94
+8.39%
48,166
―
Feb 12, 2026
37.88
37.99
36.55
36.85
36.85
-3.46%
8,947
―
Feb 11, 2026
37.75
38.45
37.25
38.17
38.17
+2.77%
8,303
―
Feb 10, 2026
37.10
37.42
36.56
36.95
36.95
-0.51%
5,940
―
Feb 09, 2026
35.67
37.27
35.67
37.14
37.14
+2.48%
7,378
―
Feb 06, 2026
34.79
36.31
34.79
36.24
36.24
+6.31%
11,772
―
Feb 05, 2026
33.49
34.09
33.49
34.09
34.09
+2.07%
5,678
―
Feb 04, 2026
36.21
36.21
32.41
33.40
33.40
-6.29%
49,713
―
Feb 03, 2026
36.77
36.77
35.14
35.64
35.64
-3.73%
32,537
―
Feb 02, 2026
36.83
37.02
36.77
37.02
37.02
+2.41%
9,894
―
Jan 30, 2026
37.25
37.25
36.15
36.15
36.15
-4.79%
4,292
―
Jan 29, 2026
38.39
38.60
37.00
37.97
37.97
-0.21%
2,049
―
Jan 28, 2026
38.14
38.50
37.50
38.05
38.05
+1.09%
3,470
―
Jan 27, 2026
37.23
37.64
37.23
37.64
37.64
+4.93%
1,499
―
Jan 26, 2026
36.28
36.28
35.70
35.87
35.87
-1.13%
616
―
Jan 23, 2026
35.60
36.28
35.60
36.28
36.28
+1.57%
1,058
―
Jan 22, 2026
37.24
37.24
35.72
35.72
35.72
-2.67%
6,335
―
Jan 21, 2026
36.00
36.80
36.00
36.70
36.70
+2.77%
2,806
―
Jan 20, 2026
36.23
36.42
35.69
35.71
35.71
-2.86%
2,338
―
Jan 19, 2026
37.84
37.84
36.01
36.01
36.01
-2.04%
1,279
―
Jan 16, 2026
36.99
36.99
36.10
36.76
36.76
+2.54%
2,294
―
Jan 15, 2026
36.85
37.15
35.85
35.85
35.85
+5.94%
3,850
―
Jan 14, 2026
34.03
34.03
33.49
33.84
33.84
-0.76%
1,469
―
Jan 13, 2026
34.70
34.70
34.10
34.10
34.10
-1.67%
1,669
―
Jan 12, 2026
33.98
34.70
33.98
34.68
34.68
+2.09%
2,371
―
Rows: