Advanced Micro Devices CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	23.080	23.080	22.480	22.880	3.269	345,289
2023-12-01	23.100	23.450	22.920	23.450	3.350	532,749
2023-11-30	23.900	23.900	23.170	23.400	3.343	1,344,434
2023-11-29	23.880	24.260	23.860	23.940	3.420	604,261
2023-11-28	23.530	23.660	23.320	23.560	3.366	343,098
2023-11-27	23.550	23.860	23.550	23.700	3.386	229,327
2023-11-24	23.590	23.780	23.500	23.620	3.374	551,649
2023-11-23	23.810	23.880	23.730	23.730	3.390	81,179
2023-11-22	23.120	24.050	23.120	23.640	3.377	688,198
2023-11-21	23.150	23.260	22.780	23.060	3.294	295,050
2023-11-20	23.220	23.520	23.200	23.480	3.354	345,961
2023-11-17	23.150	23.450	22.970	23.320	3.331	667,653
2023-11-16	22.650	23.300	22.500	23.110	3.301	783,454
2023-11-15	23.320	23.320	22.580	22.750	3.250	681,604
2023-11-14	23.080	23.550	23.030	23.140	3.306	852,726
2023-11-13	22.920	22.920	22.410	22.580	3.226	1,250,928
2023-11-10	22.010	23.070	22.010	22.870	3.267	946,505
2023-11-09	21.970	22.350	21.840	21.900	3.129	675,990
2023-11-08	21.880	22.250	21.840	21.930	3.133	1,197,959
2023-11-07	21.580	22.110	21.490	21.880	3.126	637,441
2023-11-06	21.720	21.800	21.300	21.560	3.080	750,064
2023-11-03	21.090	21.880	20.850	21.650	3.093	1,200,073
2023-11-02	20.870	21.090	20.440	20.850	2.979	842,653
2023-11-01	19.000	20.880	19.000	20.850	2.979	3,627,715
2023-10-31	18.620	19.090	18.210	19.060	2.723	1,212,379
2023-10-30	18.600	18.730	18.300	18.600	2.657	618,639
2023-10-27	18.480	18.780	18.330	18.640	2.663	910,329
2023-10-26	18.520	18.720	18.000	18.110	2.587	1,197,833
2023-10-25	19.430	19.470	18.410	18.570	2.653	449,596
2023-10-24	19.500	19.650	19.200	19.640	2.806	255,164
2023-10-23	19.560	19.740	19.220	19.340	2.763	1,275,183
2023-10-20	19.740	20.140	19.630	19.710	2.816	1,336,503
2023-10-19	20.070	20.370	19.700	19.810	2.830	1,709,799
2023-10-18	19.970	20.200	19.680	19.750	2.821	891,863
2023-10-17	20.000	20.530	19.670	20.320	2.903	1,101,359
2023-10-16	20.360	20.750	20.360	20.560	2.937	428,820
2023-10-13	21.010	21.010	20.260	20.300	2.900	1,575,854
2023-10-12	20.990	21.500	20.800	21.050	3.007	774,508
2023-10-11	21.100	21.280	20.710	20.930	2.990	860,608
2023-10-10	20.750	21.280	20.600	21.090	3.013	1,235,731
2023-10-06	19.720	20.850	19.720	20.750	2.964	1,925,196
2023-10-05	20.020	20.030	19.410	19.900	2.843	811,230
2023-10-04	19.470	20.180	19.460	20.150	2.879	1,554,287
2023-10-03	19.740	19.950	19.200	19.350	2.764	482,937
2023-10-02	19.830	20.050	19.700	19.960	2.851	512,540
2023-09-29	20.280	20.300	19.860	19.860	2.837	981,316
2023-09-28	18.980	20.160	18.970	19.900	2.843	1,257,648
2023-09-27	18.700	19.200	18.700	19.000	2.714	1,365,098
2023-09-26	18.660	18.940	18.500	18.580	2.654	526,057
2023-09-25	18.610	18.860	18.380	18.860	2.694	310,933
2023-09-22	18.790	19.030	18.550	18.630	2.661	1,061,641
2023-09-21	19.120	19.120	18.580	18.620	2.660	1,301,699
2023-09-20	19.810	20.110	19.430	19.450	2.779	1,091,853
2023-09-19	19.710	19.870	19.570	19.700	2.814	458,570
2023-09-18	19.580	19.930	19.300	19.860	2.837	874,342
2023-09-15	20.520	20.630	19.640	19.680	2.811	2,064,580
2023-09-14	21.050	21.100	20.600	20.660	2.951	405,251
2023-09-13	20.390	21.070	20.370	20.880	2.983	1,233,435
2023-09-12	20.160	20.680	20.010	20.420	2.917	518,357
2023-09-11	20.850	20.850	19.990	20.420	2.917	1,433,964

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.