Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	20.750	21.250	20.520	20.560	2.937	512,659
2023-09-07	20.610	20.840	20.400	20.690	2.956	427,637
2023-09-06	21.450	21.530	20.970	21.180	3.026	254,324
2023-09-05	21.140	21.650	20.660	21.490	3.070	524,258
2023-09-01	20.700	21.300	20.700	21.200	3.029	603,386
2023-08-31	20.600	20.930	20.350	20.510	2.930	468,923
2023-08-30	20.420	20.840	20.280	20.670	2.953	463,155
2023-08-29	19.740	20.630	19.740	20.510	2.930	1,026,375
2023-08-28	20.080	20.120	19.590	19.890	2.841	1,001,217
2023-08-25	19.610	20.180	19.330	19.820	2.831	1,158,808
2023-08-24	21.600	21.650	19.590	19.750	2.821	2,025,163
2023-08-23	20.450	21.330	20.440	21.210	3.030	833,077
2023-08-22	21.260	21.260	20.360	20.520	2.931	683,431
2023-08-21	20.630	21.040	20.570	20.990	2.999	763,140
2023-08-18	19.810	20.560	19.740	20.420	2.917	522,319
2023-08-17	20.920	20.920	20.190	20.260	2.894	747,852
2023-08-16	21.390	21.390	20.770	20.800	2.971	763,889
2023-08-15	21.730	21.950	21.410	21.600	3.086	406,679
2023-08-14	20.750	21.730	20.490	21.730	3.104	699,510
2023-08-11	21.110	21.140	20.700	20.860	2.980	906,220
2023-08-10	21.630	22.060	21.250	21.390	3.056	2,024,918
2023-08-09	21.890	21.930	21.110	21.450	3.064	744,457
2023-08-08	22.320	22.320	21.620	22.000	3.143	785,953
2023-08-04	22.240	23.050	22.130	22.480	3.211	1,203,839
2023-08-03	21.140	22.300	21.140	21.980	3.140	1,464,078
2023-08-02	23.190	23.190	20.900	21.240	3.034	3,464,650
2023-08-01	22.200	22.920	22.000	22.840	3.263	1,467,837
2023-07-31	22.210	22.260	21.830	22.180	3.169	724,962
2023-07-28	21.970	22.280	21.850	21.900	3.129	876,519
2023-07-27	21.670	22.320	21.510	21.610	3.087	724,878
2023-07-26	21.760	21.790	21.270	21.340	3.049	754,775
2023-07-25	21.590	22.140	21.590	21.930	3.133	444,640
2023-07-24	21.510	21.610	21.090	21.440	3.063	709,359
2023-07-21	21.560	21.780	21.280	21.510	3.073	867,832
2023-07-20	22.290	22.300	21.250	21.410	3.059	1,142,337
2023-07-19	23.530	23.570	22.450	22.600	3.229	1,065,330
2023-07-18	22.820	22.960	22.370	22.890	3.270	650,664
2023-07-17	22.540	23.050	21.890	22.990	3.284	1,060,458
2023-07-14	22.580	23.700	22.380	22.500	3.214	2,019,059
2023-07-13	22.430	22.550	22.090	22.510	3.216	862,960
2023-07-12	21.880	22.380	21.820	22.250	3.179	1,004,304
2023-07-11	21.710	21.950	21.280	21.620	3.089	868,518
2023-07-10	21.960	22.060	21.340	22.040	3.149	702,261
2023-07-07	22.220	22.410	21.960	21.960	3.137	478,345
2023-07-06	21.800	22.070	21.430	22.060	3.151	628,271
2023-07-05	22.590	22.800	22.130	22.150	3.164	855,533
2023-07-04	22.550	22.870	22.180	22.770	3.253	228,634
2023-06-30	21.970	22.550	21.880	22.140	3.163	2,708,510
2023-06-29	21.780	21.880	21.370	21.620	3.089	1,226,120
2023-06-28	21.050	21.720	20.940	21.380	3.054	1,381,737
2023-06-27	21.040	21.580	20.850	21.440	3.063	1,206,856
2023-06-26	21.530	21.860	20.830	20.920	2.989	920,738
2023-06-23	21.260	21.570	20.930	21.370	3.053	959,007
2023-06-22	21.760	22.140	21.400	21.500	3.071	1,052,660
2023-06-21	22.970	23.100	21.730	21.800	3.114	948,570
2023-06-20	23.510	23.980	22.880	23.090	3.299	628,530
2023-06-19	23.520	23.520	23.080	23.260	3.323	108,493
2023-06-16	24.400	24.400	23.310	23.310	3.330	1,376,599
2023-06-15	24.310	24.390	23.800	24.130	3.447	996,219
2023-06-14	24.610	24.790	24.080	24.750	3.536	2,355,976

← NewerPage 14 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.