Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.860	19.270	18.710	19.050	2.721	504,833
2023-03-16	17.500	18.860	17.400	18.780	2.683	816,886
2023-03-15	17.000	17.650	16.870	17.480	2.497	623,644
2023-03-14	16.350	17.220	16.350	17.070	2.439	582,127
2023-03-13	15.940	16.330	15.330	16.000	2.286	696,871
2023-03-10	16.430	16.670	15.900	16.160	2.309	405,412
2023-03-09	16.690	17.110	16.370	16.420	2.346	422,527
2023-03-08	16.140	16.740	16.090	16.700	2.386	489,867
2023-03-07	15.810	16.570	15.810	16.040	2.291	259,749
2023-03-06	16.040	16.250	15.870	15.870	2.267	250,502
2023-03-03	15.730	15.910	15.500	15.910	2.273	366,436
2023-03-02	15.120	15.780	14.990	15.730	2.247	949,963
2023-03-01	15.350	15.630	15.230	15.250	2.179	147,483
2023-02-28	15.150	15.640	15.150	15.390	2.199	152,054
2023-02-27	15.580	15.630	15.360	15.380	2.197	198,289
2023-02-24	15.250	15.270	15.090	15.240	2.177	158,284
2023-02-23	15.710	15.970	15.250	15.540	2.220	517,930
2023-02-22	15.070	15.190	14.820	14.930	2.133	154,581
2023-02-21	15.110	15.280	14.970	15.040	2.149	152,012
2023-02-17	15.600	15.600	15.130	15.350	2.193	338,030
2023-02-16	16.200	16.270	15.660	15.660	2.237	679,728
2023-02-15	16.700	16.700	16.310	16.610	2.373	590,051
2023-02-14	16.180	16.850	16.100	16.790	2.399	794,759
2023-02-13	15.920	16.460	15.810	16.240	2.320	214,375
2023-02-10	16.050	16.130	15.750	15.920	2.274	280,007
2023-02-09	16.750	16.900	16.180	16.280	2.326	622,727
2023-02-08	16.840	17.200	16.520	16.540	2.363	605,745
2023-02-07	16.520	16.830	16.130	16.830	2.404	543,403
2023-02-06	16.600	16.800	16.280	16.390	2.341	272,804
2023-02-03	16.920	17.330	16.770	16.820	2.403	517,356
2023-02-02	16.430	17.380	16.360	17.230	2.461	898,058
2023-02-01	15.290	16.690	15.260	16.530	2.361	1,765,848
2023-01-31	14.100	14.690	14.100	14.690	2.099	206,773
2023-01-30	14.560	14.560	14.180	14.180	2.026	635,194
2023-01-27	14.390	15.000	14.390	14.750	2.107	505,302
2023-01-26	15.000	15.000	14.530	14.690	2.099	490,840
2023-01-25	14.220	14.670	14.150	14.620	2.089	340,788
2023-01-24	14.450	14.810	14.360	14.650	2.093	308,441
2023-01-23	14.100	15.000	14.060	14.950	2.136	835,821
2023-01-20	13.360	13.710	13.260	13.690	1.956	484,344
2023-01-19	13.470	13.470	13.170	13.240	1.891	854,287
2023-01-18	14.040	14.210	13.810	13.810	1.973	392,336
2023-01-17	14.000	14.230	13.830	14.000	2.000	630,371
2023-01-16	13.860	14.180	13.860	14.100	2.014	326,970
2023-01-13	13.630	13.920	13.620	13.880	1.983	384,034
2023-01-12	13.760	14.020	13.200	13.840	1.977	407,988
2023-01-11	13.370	13.500	13.160	13.500	1.929	287,714
2023-01-10	13.090	13.350	13.050	13.350	1.907	149,359
2023-01-09	12.990	13.560	12.900	13.140	1.877	273,301
2023-01-06	12.310	12.600	11.800	12.550	1.793	360,360
2023-01-05	12.540	12.540	12.240	12.240	1.749	239,435
2023-01-04	12.710	12.840	12.600	12.640	1.806	115,808
2023-01-03	12.960	13.100	12.540	12.570	1.796	65,898
2022-12-30	12.450	12.700	12.400	12.700	1.814	163,128
2022-12-29	12.430	12.800	12.400	12.780	1.826	160,356
2022-12-28	12.240	12.420	12.150	12.270	1.753	244,307
2022-12-23	12.320	12.650	12.320	12.640	1.806	357,847
2022-12-22	12.940	12.970	12.250	12.510	1.787	594,937
2022-12-21	12.850	13.290	12.850	13.260	1.894	348,943
2022-12-20	12.500	12.930	12.500	12.810	1.830	350,630

← NewerPage 16 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.