Advanced Micro Devices CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 32.540 | 33.430 | 31.610 | 32.910 | 4.701 | 1,331,820 |
| 2024-05-27 | 32.680 | 32.680 | 32.010 | 32.510 | 4.644 | 257,572 |
| 2024-05-24 | 30.970 | 32.120 | 30.760 | 31.920 | 4.560 | 2,582,202 |
| 2024-05-23 | 32.660 | 33.160 | 30.370 | 30.760 | 4.394 | 2,821,385 |
| 2024-05-22 | 31.670 | 31.670 | 31.670 | 31.670 | 4.524 | 14,000 |
| 2024-05-21 | 31.540 | 31.540 | 31.540 | 31.540 | 4.506 | 700 |
| 2024-05-17 | 32.260 | 32.530 | 31.150 | 31.540 | 4.506 | 2,546,978 |
| 2024-05-16 | 30.920 | 32.200 | 30.670 | 31.210 | 4.459 | 1,871,184 |
| 2024-05-15 | 29.750 | 30.640 | 29.700 | 30.640 | 4.377 | 2,197,447 |
| 2024-05-14 | 28.800 | 29.400 | 28.540 | 29.340 | 4.191 | 833,791 |
| 2024-05-13 | 29.000 | 29.390 | 28.860 | 28.880 | 4.126 | 508,648 |
| 2024-05-10 | 29.530 | 29.950 | 29.030 | 29.170 | 4.167 | 785,281 |
| 2024-05-09 | 29.500 | 29.500 | 28.880 | 29.230 | 4.176 | 670,887 |
| 2024-05-08 | 29.410 | 29.770 | 29.290 | 29.460 | 4.209 | 466,739 |
| 2024-05-07 | 30.000 | 30.150 | 29.510 | 29.610 | 4.230 | 611,772 |
| 2024-05-06 | 29.290 | 30.030 | 29.090 | 29.870 | 4.267 | 1,409,044 |
| 2024-05-03 | 28.460 | 28.850 | 28.300 | 28.850 | 4.121 | 329,175 |
| 2024-05-02 | 27.980 | 28.300 | 27.080 | 28.050 | 4.007 | 1,626,275 |
| 2024-05-01 | 28.480 | 29.040 | 27.300 | 27.730 | 3.961 | 6,356 |
| 2024-04-30 | 30.860 | 31.160 | 30.470 | 30.530 | 4.361 | 1,383,956 |
| 2024-04-29 | 30.610 | 30.850 | 30.080 | 30.780 | 4.397 | 1,215,466 |
| 2024-04-26 | 29.650 | 30.430 | 29.500 | 30.220 | 4.317 | 1,200,171 |
| 2024-04-25 | 28.570 | 29.750 | 28.200 | 29.530 | 4.219 | 981,799 |
| 2024-04-24 | 30.180 | 30.280 | 28.960 | 29.150 | 4.164 | 887,537 |
| 2024-04-23 | 29.030 | 29.460 | 28.900 | 29.250 | 4.179 | 2,063,425 |
| 2024-04-22 | 28.390 | 28.770 | 27.980 | 28.500 | 4.071 | 1,074,507 |
| 2024-04-19 | 29.160 | 29.590 | 27.930 | 28.140 | 4.020 | 1,880,004 |
| 2024-04-18 | 29.820 | 30.070 | 29.270 | 29.790 | 4.256 | 942,256 |
| 2024-04-17 | 31.500 | 31.530 | 29.600 | 29.600 | 4.229 | 1,402,240 |
| 2024-04-16 | 31.120 | 31.600 | 31.080 | 31.400 | 4.486 | 1,192,800 |
| 2024-04-15 | 31.530 | 31.560 | 30.500 | 30.780 | 4.397 | 2,184,014 |
| 2024-04-12 | 31.640 | 31.790 | 31.090 | 31.350 | 4.479 | 2,005,619 |
| 2024-04-11 | 32.200 | 32.750 | 32.000 | 32.730 | 4.676 | 1,679,342 |
| 2024-04-10 | 31.990 | 32.560 | 31.560 | 32.070 | 4.581 | 4,302,382 |
| 2024-04-09 | 32.730 | 32.930 | 32.150 | 32.790 | 4.684 | 1,270,864 |
| 2024-04-08 | 32.340 | 32.940 | 32.070 | 32.600 | 4.657 | 1,057,266 |
| 2024-04-05 | 32.220 | 33.130 | 31.850 | 32.770 | 4.681 | 2,310,210 |
| 2024-04-04 | 35.140 | 35.140 | 31.840 | 31.860 | 4.551 | 3,854,998 |
| 2024-04-03 | 34.150 | 34.970 | 33.980 | 34.720 | 4.960 | 2,009,854 |
| 2024-04-02 | 34.560 | 34.580 | 33.630 | 34.360 | 4.909 | 3,754,940 |
| 2024-04-01 | 34.600 | 35.950 | 34.590 | 35.220 | 5.031 | 3,094,742 |
| 2024-03-28 | 34.460 | 35.220 | 34.320 | 34.710 | 4.959 | 2,035,761 |
| 2024-03-27 | 34.530 | 34.800 | 33.710 | 34.510 | 4.930 | 2,413,733 |
| 2024-03-26 | 34.480 | 35.080 | 33.910 | 34.200 | 4.886 | 2,677,514 |
| 2024-03-25 | 33.200 | 35.140 | 33.080 | 34.320 | 4.903 | 3,459,043 |
| 2024-03-22 | 34.120 | 34.740 | 33.670 | 34.540 | 4.934 | 2,167,235 |
| 2024-03-21 | 35.800 | 36.050 | 34.150 | 34.380 | 4.911 | 3,622,542 |
| 2024-03-20 | 34.930 | 35.100 | 33.490 | 34.510 | 4.930 | 4,212,026 |
| 2024-03-19 | 35.250 | 35.690 | 34.110 | 34.910 | 4.987 | 5,506,746 |
| 2024-03-18 | 37.140 | 37.230 | 36.190 | 36.630 | 5.233 | 3,975,608 |
| 2024-03-15 | 35.470 | 37.250 | 35.470 | 36.780 | 5.254 | 2,546,320 |
| 2024-03-14 | 37.060 | 37.850 | 35.440 | 36.050 | 5.150 | 4,907,938 |
| 2024-03-13 | 38.240 | 38.240 | 37.070 | 37.470 | 5.353 | 3,794,749 |
| 2024-03-12 | 38.630 | 39.020 | 37.400 | 39.000 | 5.571 | 3,816,267 |
| 2024-03-11 | 39.030 | 39.110 | 37.860 | 38.150 | 5.450 | 10,036,992 |
| 2024-03-08 | 41.060 | 43.550 | 39.640 | 39.930 | 5.704 | 7,783,930 |
| 2024-03-07 | 40.930 | 41.140 | 40.120 | 40.700 | 5.814 | 2,982,273 |
| 2024-03-06 | 40.480 | 41.320 | 39.950 | 40.520 | 5.789 | 4,344,235 |
| 2024-03-05 | 38.540 | 39.520 | 38.350 | 39.510 | 5.644 | 1,967,861 |
| 2024-03-04 | 39.540 | 40.620 | 39.200 | 39.590 | 5.656 | 4,108,391 |
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.