Applied Materials, Inc. Shs Sponsored Canadian Depository Receipt Hedged Reg (TSE:AMAT)
TSX:AMAT
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
45.24
45.30
44.60
44.76
44.76
+0.54%
18,138
1.16
Apr 09, 2026
43.19
44.53
43.19
44.52
44.52
+3.29%
24,053
1.58
Apr 08, 2026
42.29
43.40
42.29
43.10
43.10
+8.43%
9,850
0.61
Apr 07, 2026
39.10
39.75
38.88
39.75
39.75
+0.58%
54,022
3.50
Apr 06, 2026
39.09
39.52
38.80
39.52
39.52
+1.13%
25,966
1.72
Apr 03, 2026
37.86
39.31
37.86
39.08
39.08
0.00%
0
0.00
Apr 02, 2026
37.86
39.31
37.86
39.08
39.08
-1.39%
20,453
1.35
Apr 01, 2026
38.69
40.17
38.49
39.63
39.63
+3.63%
93,056
6.82
Mar 31, 2026
36.91
38.24
36.65
38.24
38.24
+5.64%
42,446
3.27
Mar 30, 2026
38.21
38.30
35.89
36.20
36.20
-4.16%
30,402
2.43
Mar 27, 2026
37.66
38.43
37.41
37.77
37.77
-0.32%
31,424
2.62
Mar 26, 2026
39.89
40.00
37.80
37.89
37.89
-8.15%
27,958
2.41
Mar 25, 2026
41.50
41.86
40.45
41.25
41.25
-1.17%
39,238
3.58
Mar 24, 2026
40.06
42.46
40.06
41.74
41.74
+2.99%
32,569
3.11
Mar 23, 2026
41.08
41.83
40.53
40.53
40.53
+1.40%
20,844
2.06
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
―
Rows: