Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.750	12.750	12.520	12.700	1.814	160,293
2022-12-16	12.970	13.150	12.740	12.860	1.837	243,691
2022-12-15	13.330	13.330	12.960	13.040	1.863	241,570
2022-12-14	13.970	14.040	13.490	13.560	1.937	376,124
2022-12-13	14.660	14.750	13.900	14.090	2.013	430,283
2022-12-12	13.450	13.890	13.430	13.860	1.980	225,785
2022-12-09	13.700	13.860	13.440	13.450	1.921	164,955
2022-12-08	13.820	13.920	13.580	13.810	1.973	440,027
2022-12-07	13.600	14.030	13.600	13.770	1.967	418,761
2022-12-06	14.390	14.390	13.650	13.810	1.973	390,551
2022-12-05	14.630	14.670	14.310	14.440	2.063	381,290
2022-12-02	14.790	14.950	14.500	14.750	2.107	281,771
2022-12-01	15.330	15.480	15.050	15.210	2.173	454,251
2022-11-30	14.460	15.250	14.350	15.230	2.176	663,614
2022-11-29	14.450	14.590	14.340	14.460	2.066	261,779
2022-11-28	14.500	14.790	14.270	14.400	2.057	384,475
2022-11-25	14.930	14.930	14.760	14.760	2.109	156,310
2022-11-24	15.250	15.300	15.020	15.080	2.154	58,548
2022-11-23	14.850	15.380	14.850	14.980	2.140	541,905
2022-11-22	14.340	14.830	14.280	14.800	2.114	352,597
2022-11-21	14.290	14.330	14.110	14.310	2.044	520,702
2022-11-18	14.820	14.820	14.220	14.500	2.071	543,739
2022-11-17	13.870	14.630	13.850	14.520	2.074	600,950
2022-11-16	14.530	14.710	14.190	14.340	2.049	932,386
2022-11-15	15.180	15.580	14.880	15.050	2.150	1,654,191
2022-11-14	14.890	14.890	14.170	14.500	2.071	1,008,336
2022-11-11	13.660	14.440	13.460	14.290	2.041	1,315,202
2022-11-10	12.650	13.530	12.570	13.460	1.923	1,397,207
2022-11-09	12.270	12.390	11.820	11.850	1.693	234,507
2022-11-08	12.700	12.790	12.330	12.570	1.796	303,800
2022-11-07	12.460	12.510	12.150	12.430	1.776	141,414
2022-11-04	12.300	12.360	12.000	12.250	1.750	270,578
2022-11-03	11.510	12.250	11.500	11.890	1.699	260,127
2022-11-02	12.400	12.600	11.560	11.590	1.656	515,921
2022-11-01	12.110	12.190	11.740	11.740	1.677	272,762
2022-10-31	12.040	12.120	11.770	11.860	1.694	397,950
2022-10-28	11.800	12.300	11.760	12.220	1.746	329,854
2022-10-27	12.130	12.350	11.580	11.590	1.656	178,311
2022-10-26	11.820	12.160	11.670	11.820	1.689	518,021
2022-10-25	11.600	12.220	11.600	12.160	1.737	444,549
2022-10-24	11.520	11.670	11.210	11.590	1.656	114,667
2022-10-21	11.250	11.620	11.090	11.600	1.657	265,020
2022-10-20	11.390	11.850	11.380	11.390	1.627	256,655
2022-10-19	11.370	11.660	11.180	11.250	1.607	112,819
2022-10-18	11.820	11.860	11.220	11.420	1.631	413,609
2022-10-17	11.370	11.550	11.340	11.420	1.631	203,994
2022-10-14	11.770	11.770	11.060	11.090	1.584	324,618
2022-10-13	11.010	11.670	10.770	11.610	1.659	283,829
2022-10-12	11.380	11.500	11.240	11.460	1.637	111,804
2022-10-11	11.340	11.610	11.080	11.350	1.621	463,386
2022-10-07	12.670	12.670	11.520	11.560	1.651	1,496,012
2022-10-06	13.440	13.840	13.400	13.420	1.917	159,698
2022-10-05	13.120	13.580	12.770	13.420	1.917	283,703
2022-10-04	13.470	13.640	13.320	13.390	1.913	326,067
2022-10-03	12.710	13.240	12.600	13.030	1.861	298,060
2022-09-30	12.530	13.000	12.530	12.560	1.794	316,799
2022-09-29	13.340	13.340	12.460	12.630	1.804	598,598
2022-09-28	13.300	13.580	13.300	13.560	1.937	101,493
2022-09-27	13.450	13.570	13.090	13.320	1.903	127,015
2022-09-26	13.450	13.580	13.130	13.130	1.876	210,217

← NewerPage 17 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.