Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	25.700	25.770	23.850	24.220	3.460	2,650,235
2023-06-12	25.010	25.350	24.570	25.110	3.587	396,697
2023-06-09	24.010	24.700	24.010	24.270	3.467	945,049
2023-06-08	23.010	23.710	22.830	23.550	3.364	687,365
2023-06-07	24.050	24.250	22.750	22.930	3.276	1,114,477
2023-06-06	22.900	24.180	22.900	24.180	3.454	885,661
2023-06-05	22.680	23.190	22.620	22.950	3.279	571,690
2023-06-02	23.410	23.610	22.900	22.900	3.271	977,879
2023-06-01	22.720	23.540	22.720	23.240	3.320	1,285,627
2023-05-31	23.850	24.000	22.940	22.980	3.283	2,669,611
2023-05-30	25.200	25.320	24.050	24.350	3.479	1,283,800
2023-05-29	24.900	25.130	24.900	25.000	3.571	285,194
2023-05-26	23.870	24.760	23.500	24.690	3.527	1,060,143
2023-05-25	22.760	23.430	22.530	23.380	3.340	2,346,778
2023-05-24	20.640	21.120	20.560	21.030	3.004	658,854
2023-05-23	20.820	21.540	20.820	21.030	3.004	1,121,218
2023-05-19	20.710	20.770	20.330	20.580	2.940	780,647
2023-05-18	20.230	21.000	20.230	20.980	2.997	753,179
2023-05-17	19.760	20.230	19.450	20.140	2.877	502,376
2023-05-16	19.000	20.060	19.000	19.710	2.816	839,566
2023-05-15	18.460	18.950	18.210	18.940	2.706	461,580
2023-05-12	18.860	19.170	18.250	18.510	2.644	258,769
2023-05-11	19.130	19.250	18.710	18.870	2.696	361,179
2023-05-10	18.750	19.420	18.700	18.850	2.693	1,597,785
2023-05-09	18.510	18.690	18.180	18.480	2.640	466,270
2023-05-08	17.560	18.570	17.360	18.480	2.640	593,474
2023-05-05	16.600	17.570	16.540	17.490	2.499	634,368
2023-05-04	15.910	17.810	15.830	16.840	2.406	1,678,621
2023-05-03	16.300	16.510	15.800	15.900	2.271	1,614,459
2023-05-02	17.320	17.590	17.180	17.550	2.507	445,921
2023-05-01	17.760	17.760	17.280	17.460	2.494	385,042
2023-04-28	16.940	17.480	16.870	17.410	2.487	703,458
2023-04-27	16.860	17.050	16.400	17.050	2.436	455,105
2023-04-26	16.860	17.000	16.650	16.740	2.391	312,179
2023-04-25	16.960	16.960	16.320	16.320	2.331	663,502
2023-04-24	17.210	17.240	16.860	17.070	2.439	649,180
2023-04-21	17.500	17.500	17.180	17.250	2.464	333,466
2023-04-20	17.400	17.840	17.400	17.580	2.511	175,021
2023-04-19	17.240	17.600	17.210	17.550	2.507	358,953
2023-04-18	17.860	17.970	17.500	17.510	2.501	782,418
2023-04-17	17.600	17.620	17.230	17.530	2.504	797,895
2023-04-14	17.800	18.110	17.670	17.890	2.556	403,613
2023-04-13	18.110	18.170	17.940	17.970	2.567	373,093
2023-04-12	18.490	18.510	17.950	18.020	2.574	521,402
2023-04-11	18.760	18.760	18.110	18.330	2.619	555,408
2023-04-10	17.790	18.660	17.790	18.630	2.661	450,996
2023-04-06	17.880	18.080	17.770	18.030	2.576	358,442
2023-04-05	18.370	18.380	17.860	18.040	2.577	689,598
2023-04-04	18.900	18.960	18.590	18.720	2.674	310,625
2023-04-03	18.910	18.910	18.500	18.850	2.693	1,197,532
2023-03-31	18.850	19.190	18.600	19.110	2.730	936,880
2023-03-30	19.140	19.420	19.000	19.080	2.726	753,431
2023-03-29	18.680	18.900	18.540	18.760	2.680	420,749
2023-03-28	18.910	18.910	18.160	18.450	2.636	404,124
2023-03-27	19.150	19.270	18.650	18.830	2.690	514,241
2023-03-24	19.450	19.450	18.920	19.110	2.730	399,938
2023-03-23	19.580	20.000	19.270	19.620	2.803	1,048,159
2023-03-22	18.700	19.800	18.700	19.120	2.731	1,831,648
2023-03-21	18.930	19.390	18.290	18.730	2.676	1,355,018
2023-03-20	18.760	18.910	18.140	18.910	2.701	546,168

← NewerPage 15 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.