Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	13.480	13.550	13.240	13.440	1.920	391,307
2022-09-22	14.660	14.660	13.700	13.800	1.971	812,287
2022-09-21	14.900	15.440	14.780	14.810	2.116	256,396
2022-09-20	15.090	15.120	14.860	14.930	2.133	223,342
2022-09-19	14.970	15.310	14.970	15.210	2.173	141,855
2022-09-16	15.000	15.210	14.810	15.180	2.169	208,425
2022-09-15	15.160	15.440	14.880	15.210	2.173	312,424
2022-09-14	15.300	15.470	15.060	15.250	2.179	208,488
2022-09-13	16.040	16.150	15.220	15.270	2.181	870,016
2022-09-12	16.880	16.920	16.550	16.760	2.394	257,355
2022-09-09	16.740	16.990	16.700	16.940	2.420	270,417
2022-09-08	15.810	16.550	15.810	16.400	2.343	241,626
2022-09-07	15.760	15.930	15.450	15.830	2.261	197,995
2022-09-06	15.930	15.990	15.590	15.590	2.227	132,531
2022-09-02	16.510	16.580	15.860	15.960	2.280	177,520
2022-09-01	16.360	16.360	15.600	16.360	2.337	412,923
2022-08-31	17.100	17.170	16.650	16.880	2.411	131,334
2022-08-30	17.930	17.930	16.980	17.190	2.456	158,627
2022-08-29	17.940	18.050	17.550	17.580	2.511	272,111
2022-08-26	19.090	19.350	18.130	18.130	2.590	373,380
2022-08-25	18.890	19.350	18.890	19.260	2.751	146,860
2022-08-24	18.300	18.540	18.110	18.450	2.636	86,814
2022-08-23	18.410	18.770	18.330	18.400	2.629	52,934
2022-08-22	18.740	18.750	18.360	18.470	2.639	114,114
2022-08-19	19.680	19.680	18.810	19.110	2.730	168,539
2022-08-18	19.290	20.100	19.260	19.930	2.847	246,078
2022-08-17	19.720	19.810	19.270	19.530	2.790	161,784
2022-08-16	20.070	20.120	19.560	19.950	2.850	137,928
2022-08-15	19.940	20.250	19.850	20.050	2.864	377,174
2022-08-12	19.690	20.060	19.600	19.920	2.846	335,958
2022-08-11	19.810	20.340	19.470	19.500	2.786	354,865
2022-08-10	19.600	19.700	19.030	19.700	2.814	174,181
2022-08-09	19.440	19.480	18.630	18.980	2.711	278,649
2022-08-08	19.870	20.180	19.490	19.910	2.844	430,976
2022-08-05	20.060	20.620	20.060	20.350	2.907	195,650
2022-08-04	19.340	20.770	19.340	20.660	2.951	698,880
2022-08-03	18.830	19.600	18.740	19.520	2.789	631,414
2022-08-02	18.980	20.060	18.980	19.770	2.824	1,110,662
2022-07-29	18.100	18.840	18.040	18.840	2.691	619,388
2022-07-28	17.950	18.260	17.650	18.220	2.603	151,928
2022-07-27	17.340	17.970	17.280	17.900	2.557	263,228
2022-07-26	17.370	17.370	16.850	16.880	2.411	124,068
2022-07-25	17.260	17.310	16.940	17.310	2.473	171,591
2022-07-22	17.820	17.940	17.330	17.500	2.500	303,772
2022-07-21	17.810	18.180	17.550	18.060	2.580	176,057
2022-07-20	17.040	17.870	17.000	17.810	2.544	392,917
2022-07-19	16.440	17.180	16.370	17.060	2.437	263,872
2022-07-18	16.310	16.790	16.120	16.220	2.317	264,887
2022-07-15	15.760	16.130	15.600	16.110	2.301	164,619
2022-07-14	15.240	15.740	15.240	15.650	2.236	122,983
2022-07-13	14.900	15.700	14.860	15.450	2.207	269,920
2022-07-12	15.120	15.330	14.850	15.220	2.174	219,905
2022-07-11	15.450	15.530	15.120	15.310	2.187	76,377
2022-07-08	15.550	16.000	15.410	15.810	2.259	200,557
2022-07-07	15.310	15.910	15.310	15.790	2.256	201,523
2022-07-06	15.000	15.110	14.710	15.000	2.143	131,166
2022-07-05	14.350	14.940	14.300	14.930	2.133	259,595
2022-07-04	15.150	15.200	15.010	15.030	2.147	34,783
2022-06-30	15.500	15.660	15.080	15.150	2.164	189,056
2022-06-29	16.000	16.000	15.300	15.470	2.210	359,247

← NewerPage 18 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.