Applied Materials, Inc. Shs Sponsored Canadian Depository Receipt Hedged Reg (TSE:AMAT)
TSX:AMAT
Want to see TSE:AMAT full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 21, 2026
47.35
47.85
47.00
47.61
47.61
+0.17%
14,850
0.67
May 20, 2026
46.48
47.59
46.44
47.59
47.53
+5.19%
13,919
0.63
May 19, 2026
45.00
45.96
44.35
45.24
45.18
-7.07%
22,464
1.03
May 18, 2026
47.66
49.50
47.45
48.68
48.62
0.00%
0
0.00
May 15, 2026
47.66
49.50
47.45
48.68
48.62
-0.98%
111,470
5.46
May 14, 2026
49.38
50.04
49.00
49.16
49.10
+0.61%
105,473
5.62
May 13, 2026
48.71
49.00
47.15
48.86
48.80
+1.41%
28,726
1.51
May 12, 2026
48.50
48.50
46.48
48.18
48.12
-2.63%
39,491
2.13
May 11, 2026
49.11
50.00
48.86
49.48
49.42
+1.77%
14,891
0.81
May 08, 2026
47.53
48.70
47.45
48.62
48.56
+5.74%
20,517
1.12
May 07, 2026
47.69
47.69
45.55
45.98
45.92
-4.05%
49,206
2.80
May 06, 2026
46.81
48.17
46.78
47.92
47.86
+4.42%
20,718
1.19
May 05, 2026
44.94
46.15
44.79
45.89
45.83
+4.94%
14,891
0.86
May 04, 2026
43.52
44.38
43.31
43.73
43.68
+0.53%
13,152
0.74
May 01, 2026
43.38
44.28
43.37
43.50
43.45
-1.23%
11,678
0.64
Apr 30, 2026
43.16
44.13
42.98
44.04
43.99
+3.02%
17,880
0.99
Apr 29, 2026
42.72
42.75
42.19
42.75
42.70
+0.05%
3,885
0.21
Apr 28, 2026
43.32
43.34
42.20
42.73
42.68
-5.53%
9,352
0.52
Apr 27, 2026
46.57
46.57
44.79
45.23
45.17
-2.88%
13,114
0.74
Apr 24, 2026
46.35
46.88
46.19
46.57
46.51
+3.03%
20,134
1.15
Apr 23, 2026
45.41
46.15
44.40
45.20
45.14
+0.26%
22,192
1.29
Apr 22, 2026
44.02
45.10
43.92
45.08
45.02
+2.57%
10,486
0.62
Apr 21, 2026
44.11
44.33
43.75
43.95
43.90
+0.76%
10,914
0.64
Apr 20, 2026
44.50
44.50
43.62
43.62
43.57
-1.49%
3,792
0.22
Apr 17, 2026
44.49
44.70
43.65
44.28
44.23
+1.65%
19,107
1.15
Apr 16, 2026
43.00
43.73
43.00
43.56
43.51
-1.14%
5,465
0.33
Apr 15, 2026
43.63
44.06
42.60
44.06
44.01
-0.52%
11,243
0.68
Apr 14, 2026
44.48
44.69
43.84
44.29
44.24
+0.05%
21,891
1.35
Apr 13, 2026
44.42
44.56
43.72
44.27
44.22
-1.09%
22,853
1.44
Apr 10, 2026
45.24
45.30
44.60
44.76
44.70
+0.54%
18,138
1.16
Apr 09, 2026
43.19
44.53
43.19
44.52
44.46
+3.29%
24,053
1.58
Apr 08, 2026
42.29
43.40
42.29
43.10
43.05
+8.43%
9,850
0.61
Apr 07, 2026
39.10
39.75
38.88
39.75
39.70
+0.58%
54,022
3.50
Apr 06, 2026
39.09
39.52
38.80
39.52
39.47
+1.12%
25,966
1.72
Apr 03, 2026
37.86
39.31
37.86
39.08
39.03
0.00%
0
0.00
Apr 02, 2026
37.86
39.31
37.86
39.08
39.03
-1.39%
20,453
1.35
Apr 01, 2026
38.69
40.17
38.49
39.63
39.58
+3.63%
93,056
6.82
Mar 31, 2026
36.91
38.24
36.65
38.24
38.19
+5.63%
42,446
3.27
Mar 30, 2026
38.21
38.30
35.89
36.20
36.16
-4.16%
30,402
2.43
Mar 27, 2026
37.66
38.43
37.41
37.77
37.72
-0.31%
31,424
2.62
Mar 26, 2026
39.89
40.00
37.80
37.89
37.84
-8.15%
27,958
2.41
Mar 25, 2026
41.50
41.86
40.45
41.25
41.20
-1.18%
39,238
3.58
Mar 24, 2026
40.06
42.46
40.06
41.74
41.69
+2.99%
32,569
3.11
Mar 23, 2026
41.08
41.83
40.53
40.53
40.48
+1.40%
20,844
2.06
Mar 20, 2026
40.18
40.40
38.86
39.97
39.92
-0.32%
27,760
2.86
Mar 19, 2026
38.00
40.10
38.00
40.10
40.05
+2.48%
9,493
―
Mar 18, 2026
39.82
39.98
39.13
39.13
39.08
-1.14%
7,460
―
Mar 17, 2026
39.16
39.58
38.46
39.58
39.53
+1.96%
7,533
―
Mar 16, 2026
38.85
39.25
38.62
38.82
38.77
+1.62%
10,388
―
Mar 13, 2026
38.94
38.98
38.20
38.20
38.15
+0.95%
14,670
―
Rows: