Super Micro Computer, Inc. CAD hedged- Canadian Depositary Receipt Repr Shs Reg S(TSE:SMCI)
CA$8.68-1.07 (-10.97%)
TSE:SMCI
Super Micro Computer, Inc. CAD hedged- Canadian Depositary Receipt Repr Shs Reg S historical prices
CA$8.68
At close:-1.07 (-10.97%)
Super Micro Computer, Inc. CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (SMCI) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.85 | 9.31 | 8.28 | 8.68 | 8.68 | -10.97% | 2,348,418 | 3.55 |
| Nov 11, 2026 | 9.49 | 10.01 | 9.36 | 9.75 | 9.75 | +9.30% | 801,664 | 1.22 |
| Nov 10, 2026 | 9.01 | 9.28 | 8.71 | 8.92 | 8.92 | -3.46% | 831,057 | 1.25 |
| Nov 09, 2026 | 8.97 | 9.55 | 8.75 | 9.19 | 9.19 | -0.54% | 817,827 | 1.19 |
| Nov 06, 2026 | 9.28 | 9.45 | 8.93 | 9.24 | 9.24 | +6.08% | 725,852 | 1.06 |
| Nov 05, 2026 | 9.13 | 9.22 | 8.30 | 8.71 | 8.71 | -8.51% | 1,253,841 | 1.86 |
| Nov 04, 2026 | 10.12 | 10.50 | 9.46 | 9.52 | 9.52 | -5.84% | 1,672,987 | 2.55 |
| Nov 03, 2026 | 10.01 | 10.36 | 9.98 | 10.11 | 10.11 | +3.27% | 450,454 | 0.69 |
| Nov 02, 2026 | 10.76 | 10.76 | 9.73 | 9.79 | 9.79 | -7.64% | 534,033 | 0.82 |
| Oct 30, 2026 | 10.49 | 10.65 | 10.07 | 10.60 | 10.60 | -4.16% | 272,030 | 0.42 |
| Oct 29, 2026 | 11.34 | 11.50 | 10.98 | 11.06 | 11.06 | -3.83% | 275,194 | 0.42 |
| Oct 28, 2026 | 11.41 | 11.56 | 11.13 | 11.50 | 11.50 | +1.95% | 492,614 | 0.76 |
| Oct 27, 2026 | 10.68 | 11.30 | 10.68 | 11.28 | 11.28 | +7.43% | 487,851 | 0.75 |
| Oct 26, 2026 | 10.61 | 10.75 | 10.49 | 10.50 | 10.50 | -0.85% | 336,651 | 0.52 |
| Oct 23, 2026 | 10.80 | 10.96 | 10.52 | 10.59 | 10.59 | -2.31% | 489,155 | 0.76 |
| Oct 22, 2026 | 11.03 | 11.20 | 10.60 | 10.84 | 10.84 | -5.16% | 949,917 | 1.49 |
| Oct 21, 2026 | 11.65 | 12.03 | 11.29 | 11.43 | 11.43 | +9.59% | 1,291,333 | 2.06 |
| Oct 20, 2026 | 10.14 | 10.66 | 9.95 | 10.43 | 10.43 | +0.97% | 448,801 | 0.71 |
| Oct 19, 2026 | 10.58 | 10.66 | 10.28 | 10.33 | 10.33 | +1.37% | 460,272 | 0.71 |
| Oct 16, 2026 | 11.04 | 11.06 | 10.12 | 10.19 | 10.19 | -9.58% | 720,104 | 1.11 |
| Oct 15, 2026 | 11.00 | 11.29 | 10.42 | 11.27 | 11.27 | -2.17% | 783,017 | 1.23 |
| Oct 14, 2026 | 12.25 | 12.25 | 11.46 | 11.52 | 11.52 | -8.35% | 621,258 | 0.98 |
| Oct 13, 2026 | 12.50 | 12.68 | 12.37 | 12.57 | 12.57 | -6.61% | 489,677 | 0.77 |
| Oct 12, 2026 | 14.00 | 14.00 | 13.07 | 13.46 | 13.46 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 14.00 | 14.00 | 13.07 | 13.46 | 13.46 | -2.11% | 614,154 | 0.97 |
| Oct 08, 2026 | 14.19 | 14.23 | 13.47 | 13.75 | 13.75 | -4.91% | 854,308 | 1.37 |
| Oct 07, 2026 | 13.65 | 14.70 | 13.65 | 14.46 | 14.46 | +3.43% | 756,350 | 1.23 |
| Oct 06, 2026 | 14.08 | 14.36 | 13.85 | 13.98 | 13.98 | +0.72% | 641,873 | 1.05 |
| Oct 05, 2026 | 14.03 | 14.15 | 13.80 | 13.88 | 13.88 | -1.21% | 400,814 | 0.66 |
| Oct 02, 2026 | 13.72 | 14.32 | 13.60 | 14.05 | 14.05 | +4.23% | 807,982 | 1.34 |
| Oct 01, 2026 | 13.11 | 13.51 | 12.93 | 13.48 | 13.48 | +2.12% | 572,363 | 0.96 |
| Sep 30, 2026 | 13.58 | 13.72 | 13.03 | 13.20 | 13.20 | -0.08% | 658,465 | 1.12 |
| Sep 29, 2026 | 13.70 | 13.73 | 13.14 | 13.21 | 13.21 | -1.71% | 472,275 | 0.80 |
| Sep 28, 2026 | 13.74 | 13.81 | 13.18 | 13.44 | 13.44 | -3.38% | 661,084 | 1.13 |
| Sep 25, 2026 | 13.58 | 14.06 | 13.55 | 13.91 | 13.91 | +3.96% | 1,558,243 | 2.75 |
| Sep 24, 2026 | 13.06 | 13.60 | 12.84 | 13.38 | 13.38 | +0.15% | 2,149,870 | 3.90 |
| Sep 23, 2026 | 13.58 | 13.75 | 13.15 | 13.36 | 13.36 | -0.37% | 706,500 | 1.30 |
| Sep 22, 2026 | 13.26 | 13.44 | 13.04 | 13.41 | 13.41 | +0.98% | 709,461 | 1.31 |
| Sep 21, 2026 | 13.05 | 13.44 | 12.92 | 13.28 | 13.28 | +5.40% | 1,542,200 | 2.95 |
| Sep 18, 2026 | 12.97 | 12.97 | 12.35 | 12.60 | 12.60 | -3.00% | 577,698 | 1.10 |
| Sep 17, 2026 | 12.23 | 13.20 | 12.20 | 12.99 | 12.99 | +9.53% | 831,946 | 1.57 |
| Sep 16, 2026 | 11.54 | 11.95 | 11.40 | 11.86 | 11.86 | +3.31% | 610,409 | 1.17 |
| Sep 15, 2026 | 11.84 | 12.08 | 11.47 | 11.48 | 11.48 | -3.04% | 376,762 | 0.71 |
| Sep 14, 2026 | 12.06 | 12.27 | 11.73 | 11.84 | 11.84 | -8.36% | 831,311 | 1.58 |
| Sep 11, 2026 | 12.17 | 13.01 | 12.12 | 12.92 | 12.92 | +7.22% | 691,015 | 1.33 |
| Sep 10, 2026 | 12.18 | 12.65 | 12.04 | 12.05 | 12.05 | -3.75% | 522,572 | 1.01 |
| Sep 09, 2026 | 12.86 | 12.94 | 12.52 | 12.52 | 12.52 | -3.47% | 552,067 | 1.06 |
| Sep 08, 2026 | 12.82 | 13.35 | 12.82 | 12.97 | 12.97 | +1.65% | 815,727 | 1.55 |
| Sep 07, 2026 | 12.34 | 13.17 | 12.25 | 12.76 | 12.76 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.34 | 13.17 | 12.25 | 12.76 | 12.76 | +4.59% | 830,916 | 1.53 |
