Advanced Micro Devices CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 38.170 | 39.050 | 37.710 | 39.040 | 5.577 | 3,688,146 |
| 2024-02-29 | 34.560 | 37.140 | 34.560 | 37.090 | 5.299 | 3,513,237 |
| 2024-02-28 | 33.980 | 34.040 | 33.420 | 33.990 | 4.856 | 775,208 |
| 2024-02-27 | 33.930 | 34.340 | 33.250 | 34.290 | 4.899 | 1,599,080 |
| 2024-02-26 | 34.350 | 34.570 | 33.680 | 33.880 | 4.840 | 2,095,016 |
| 2024-02-23 | 35.100 | 35.350 | 33.630 | 34.000 | 4.857 | 2,491,930 |
| 2024-02-22 | 33.400 | 35.370 | 33.150 | 35.020 | 5.003 | 4,004,518 |
| 2024-02-21 | 31.370 | 31.650 | 31.200 | 31.600 | 4.514 | 795,739 |
| 2024-02-20 | 33.000 | 33.030 | 31.210 | 31.910 | 4.559 | 1,295,966 |
| 2024-02-16 | 34.230 | 34.700 | 33.370 | 33.490 | 4.784 | 2,024,092 |
| 2024-02-15 | 34.600 | 34.710 | 33.790 | 34.040 | 4.863 | 1,235,500 |
| 2024-02-14 | 33.380 | 34.400 | 33.330 | 34.400 | 4.914 | 1,228,801 |
| 2024-02-13 | 32.320 | 33.330 | 31.710 | 33.040 | 4.720 | 2,083,578 |
| 2024-02-12 | 33.240 | 34.160 | 32.900 | 33.150 | 4.736 | 1,880,683 |
| 2024-02-09 | 32.900 | 33.680 | 32.580 | 33.210 | 4.744 | 2,441,768 |
| 2024-02-08 | 32.720 | 33.150 | 32.500 | 32.610 | 4.659 | 1,172,773 |
| 2024-02-07 | 32.600 | 33.150 | 32.440 | 32.950 | 4.707 | 1,887,970 |
| 2024-02-06 | 33.300 | 33.480 | 31.920 | 32.380 | 4.626 | 1,747,998 |
| 2024-02-05 | 34.500 | 34.680 | 33.000 | 33.580 | 4.797 | 2,824,990 |
| 2024-02-02 | 33.460 | 34.500 | 33.380 | 34.270 | 4.896 | 2,254,994 |
| 2024-02-01 | 32.660 | 32.960 | 31.990 | 32.880 | 4.697 | 2,392,768 |
| 2024-01-31 | 31.840 | 33.000 | 31.350 | 32.270 | 4.610 | 5,261,319 |
| 2024-01-30 | 33.980 | 34.350 | 32.690 | 33.160 | 4.737 | 3,320,149 |
| 2024-01-29 | 34.520 | 34.520 | 33.650 | 34.260 | 4.894 | 2,815,561 |
| 2024-01-26 | 33.720 | 34.910 | 33.630 | 34.120 | 4.874 | 2,918,419 |
| 2024-01-25 | 35.390 | 35.550 | 34.300 | 34.730 | 4.961 | 2,456,216 |
| 2024-01-24 | 33.190 | 34.810 | 32.900 | 34.340 | 4.906 | 2,709,882 |
| 2024-01-23 | 32.120 | 32.640 | 31.700 | 32.460 | 4.637 | 1,616,706 |
| 2024-01-22 | 33.650 | 33.650 | 31.640 | 32.420 | 4.631 | 2,876,020 |
| 2024-01-19 | 32.050 | 33.590 | 31.280 | 33.590 | 4.799 | 2,294,866 |
| 2024-01-18 | 32.010 | 32.480 | 30.510 | 31.360 | 4.480 | 2,250,346 |
| 2024-01-17 | 30.600 | 30.940 | 29.770 | 30.890 | 4.413 | 1,362,900 |
| 2024-01-16 | 28.980 | 30.790 | 28.950 | 30.610 | 4.373 | 1,741,390 |
| 2024-01-15 | 28.000 | 28.480 | 28.000 | 28.400 | 4.057 | 74,697 |
| 2024-01-12 | 28.560 | 28.650 | 28.000 | 28.250 | 4.036 | 629,888 |
| 2024-01-11 | 28.570 | 28.940 | 27.720 | 28.550 | 4.079 | 1,092,210 |
| 2024-01-10 | 28.940 | 28.940 | 28.270 | 28.610 | 4.087 | 984,928 |
| 2024-01-09 | 28.170 | 28.860 | 28.000 | 28.780 | 4.111 | 1,446,417 |
| 2024-01-08 | 27.070 | 28.340 | 27.020 | 28.170 | 4.024 | 1,324,127 |
| 2024-01-05 | 26.380 | 27.150 | 26.320 | 26.720 | 3.817 | 1,580,215 |
| 2024-01-04 | 25.860 | 26.520 | 25.850 | 26.220 | 3.746 | 842,324 |
| 2024-01-03 | 26.220 | 26.400 | 25.790 | 26.100 | 3.729 | 1,378,734 |
| 2024-01-02 | 27.840 | 27.840 | 26.500 | 26.740 | 3.820 | 3,008,068 |
| 2023-12-29 | 28.870 | 29.110 | 28.410 | 28.460 | 4.066 | 849,653 |
| 2023-12-28 | 28.290 | 29.000 | 28.170 | 28.700 | 4.100 | 980,007 |
| 2023-12-27 | 27.880 | 28.220 | 27.500 | 28.190 | 4.027 | 848,750 |
| 2023-12-22 | 27.080 | 27.120 | 26.710 | 26.920 | 3.846 | 520,751 |
| 2023-12-21 | 26.670 | 27.020 | 26.540 | 27.020 | 3.860 | 675,444 |
| 2023-12-20 | 26.790 | 26.900 | 26.150 | 26.170 | 3.739 | 1,395,982 |
| 2023-12-19 | 26.740 | 27.660 | 26.740 | 27.070 | 3.867 | 1,425,277 |
| 2023-12-18 | 26.900 | 26.990 | 26.600 | 26.790 | 3.827 | 321,993 |
| 2023-12-15 | 26.960 | 27.100 | 26.600 | 26.840 | 3.834 | 723,450 |
| 2023-12-14 | 26.840 | 27.360 | 26.220 | 26.620 | 3.803 | 660,590 |
| 2023-12-13 | 26.610 | 26.810 | 26.300 | 26.640 | 3.806 | 807,261 |
| 2023-12-12 | 25.490 | 27.010 | 25.490 | 26.580 | 3.797 | 1,163,778 |
| 2023-12-11 | 25.240 | 26.050 | 24.800 | 25.990 | 3.713 | 1,415,848 |
| 2023-12-08 | 25.060 | 25.280 | 24.550 | 24.900 | 3.557 | 1,777,433 |
| 2023-12-07 | 23.340 | 24.840 | 23.100 | 24.810 | 3.544 | 2,414,412 |
| 2023-12-06 | 23.330 | 23.720 | 22.480 | 22.560 | 3.223 | 861,658 |
| 2023-12-05 | 22.700 | 22.870 | 22.500 | 22.870 | 3.267 | 579,593 |
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.