Advanced Micro Devices CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 29.810 | 30.250 | 29.600 | 30.120 | 4.303 | 1,004,458 |
| 2024-08-20 | 30.000 | 30.890 | 29.500 | 29.870 | 4.267 | 2,360,757 |
| 2024-08-19 | 28.390 | 29.620 | 28.230 | 29.620 | 4.231 | 2,258,760 |
| 2024-08-16 | 27.850 | 28.500 | 27.740 | 28.390 | 4.056 | 767,683 |
| 2024-08-15 | 27.330 | 28.220 | 27.090 | 28.080 | 4.011 | 1,526,861 |
| 2024-08-14 | 27.240 | 27.310 | 26.360 | 26.890 | 3.841 | 625,989 |
| 2024-08-13 | 26.350 | 26.930 | 26.290 | 26.930 | 3.847 | 694,505 |
| 2024-08-12 | 25.730 | 26.320 | 25.500 | 26.100 | 3.729 | 909,440 |
| 2024-08-09 | 25.740 | 25.830 | 25.300 | 25.670 | 3.667 | 632,121 |
| 2024-08-08 | 25.120 | 26.030 | 24.610 | 26.030 | 3.719 | 1,852,879 |
| 2024-08-07 | 25.580 | 26.000 | 24.570 | 24.570 | 3.510 | 960,764 |
| 2024-08-06 | 25.720 | 26.020 | 24.660 | 24.910 | 3.559 | 1,285,753 |
| 2024-08-02 | 25.360 | 26.140 | 25.080 | 25.310 | 3.616 | 4,183,130 |
| 2024-08-01 | 25.320 | 25.320 | 25.320 | 25.320 | 3.617 | 2,800 |
| 2024-07-31 | 28.730 | 29.300 | 27.100 | 27.630 | 3.947 | 4,142,383 |
| 2024-07-30 | 26.750 | 27.000 | 25.620 | 26.400 | 3.771 | 1,146,789 |
| 2024-07-29 | 26.990 | 27.570 | 26.530 | 26.700 | 3.814 | 773,983 |
| 2024-07-26 | 26.850 | 26.970 | 26.440 | 26.770 | 3.824 | 760,438 |
| 2024-07-25 | 27.620 | 27.620 | 26.170 | 26.410 | 3.773 | 1,452,857 |
| 2024-07-24 | 29.190 | 29.330 | 27.620 | 27.650 | 3.950 | 1,181,432 |
| 2024-07-23 | 29.640 | 30.010 | 29.420 | 29.440 | 4.206 | 540,533 |
| 2024-07-22 | 29.400 | 29.950 | 29.200 | 29.840 | 4.263 | 1,186,234 |
| 2024-07-19 | 29.550 | 29.720 | 28.880 | 29.020 | 4.146 | 1,008,378 |
| 2024-07-18 | 31.310 | 31.310 | 29.320 | 29.790 | 4.256 | 2,131,339 |
| 2024-07-17 | 32.490 | 32.490 | 30.510 | 30.540 | 4.363 | 3,181,108 |
| 2024-07-16 | 34.370 | 34.370 | 33.400 | 33.960 | 4.851 | 1,084,090 |
| 2024-07-15 | 35.330 | 35.330 | 34.200 | 34.370 | 4.910 | 1,000,279 |
| 2024-07-12 | 34.740 | 35.750 | 34.390 | 34.710 | 4.959 | 1,645,406 |
| 2024-07-11 | 35.230 | 35.750 | 34.000 | 34.850 | 4.979 | 1,566,005 |
| 2024-07-10 | 34.380 | 35.760 | 34.080 | 35.230 | 5.033 | 3,047,800 |
| 2024-07-09 | 34.090 | 34.450 | 33.420 | 33.900 | 4.843 | 1,260,301 |
| 2024-07-08 | 33.450 | 34.200 | 33.140 | 34.180 | 4.883 | 1,352,169 |
| 2024-07-05 | 31.780 | 33.270 | 31.750 | 32.850 | 4.693 | 1,261,708 |
| 2024-07-04 | 31.430 | 31.600 | 31.430 | 31.450 | 4.493 | 104,174 |
| 2024-07-03 | 31.460 | 31.570 | 31.120 | 31.430 | 4.490 | 443,821 |
| 2024-07-02 | 30.010 | 31.470 | 30.010 | 31.450 | 4.493 | 778,715 |
| 2024-06-28 | 30.700 | 31.820 | 30.550 | 31.040 | 4.434 | 1,704,087 |
| 2024-06-27 | 30.000 | 30.730 | 30.000 | 30.480 | 4.354 | 1,021,412 |
| 2024-06-26 | 30.750 | 30.750 | 29.860 | 30.160 | 4.309 | 558,418 |
| 2024-06-25 | 30.700 | 30.700 | 29.950 | 30.680 | 4.383 | 849,730 |
| 2024-06-24 | 30.640 | 31.210 | 30.280 | 30.700 | 4.386 | 885,857 |
| 2024-06-21 | 30.970 | 31.210 | 30.230 | 30.890 | 4.413 | 1,168,195 |
| 2024-06-20 | 29.770 | 31.880 | 29.770 | 30.960 | 4.423 | 3,500,441 |
| 2024-06-19 | 29.460 | 29.460 | 29.010 | 29.100 | 4.157 | 260,386 |
| 2024-06-18 | 30.100 | 30.100 | 29.390 | 29.570 | 4.224 | 1,550,549 |
| 2024-06-17 | 30.280 | 30.470 | 29.510 | 30.330 | 4.333 | 1,687,931 |
| 2024-06-14 | 30.310 | 30.870 | 30.200 | 30.590 | 4.370 | 1,124,613 |
| 2024-06-13 | 30.750 | 31.100 | 30.140 | 30.680 | 4.383 | 1,397,186 |
| 2024-06-12 | 30.650 | 31.050 | 30.470 | 30.690 | 4.384 | 264,474 |
| 2024-06-11 | 30.760 | 30.900 | 30.080 | 30.470 | 4.353 | 1,072,673 |
| 2024-06-10 | 31.170 | 31.680 | 30.600 | 30.750 | 4.393 | 2,004,800 |
| 2024-06-07 | 31.910 | 32.410 | 31.780 | 32.180 | 4.597 | 1,126,643 |
| 2024-06-06 | 31.660 | 32.470 | 31.400 | 31.950 | 4.564 | 1,458,373 |
| 2024-06-05 | 31.090 | 32.000 | 30.950 | 31.830 | 4.547 | 1,712,354 |
| 2024-06-04 | 31.270 | 31.560 | 30.450 | 30.680 | 4.383 | 1,560,167 |
| 2024-06-03 | 32.770 | 32.770 | 30.840 | 31.330 | 4.476 | 1,503,446 |
| 2024-05-31 | 32.000 | 32.400 | 30.720 | 31.980 | 4.569 | 1,287,146 |
| 2024-05-30 | 31.910 | 32.300 | 31.390 | 31.910 | 4.559 | 2,067,002 |
| 2024-05-29 | 32.070 | 32.230 | 31.250 | 31.700 | 4.529 | 2,127,104 |
| 2024-05-28 | 32.540 | 33.430 | 31.610 | 32.910 | 4.701 | 1,331,820 |
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.