Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	17.110	17.260	16.050	16.100	2.300	397,411
2022-06-27	17.370	17.450	17.000	17.140	2.449	118,993
2022-06-24	16.670	17.370	16.670	17.330	2.476	211,463
2022-06-23	16.540	16.640	16.000	16.450	2.350	195,195
2022-06-22	16.710	17.120	16.650	16.720	2.389	205,772
2022-06-21	16.720	17.060	16.560	16.660	2.380	205,884
2022-06-20	16.500	16.520	16.330	16.390	2.341	70,700
2022-06-17	16.450	16.500	15.840	16.290	2.327	581,679
2022-06-16	17.060	17.250	16.100	16.400	2.343	924,133
2022-06-15	17.510	18.100	17.310	17.800	2.543	207,795
2022-06-14	17.500	17.540	17.140	17.360	2.480	449,337
2022-06-13	18.160	18.330	17.300	17.370	2.481	184,632
2022-06-10	19.940	19.940	18.830	18.960	2.709	314,090
2022-06-09	20.230	20.770	19.750	19.760	2.823	234,724
2022-06-08	20.960	21.160	20.060	20.380	2.911	289,807
2022-06-07	20.850	21.210	20.770	21.050	3.007	145,887
2022-06-06	21.580	21.860	20.880	21.090	3.013	201,852
2022-06-03	21.110	21.800	20.930	21.230	3.033	399,280
2022-06-02	20.190	21.860	20.190	21.670	3.096	621,194
2022-06-01	20.380	20.630	19.940	20.410	2.916	147,574
2022-05-31	20.390	20.880	20.080	20.400	2.914	357,777
2022-05-30	20.070	20.600	20.070	20.500	2.929	58,478
2022-05-27	20.090	20.460	19.970	20.400	2.914	478,247
2022-05-26	18.330	20.040	18.170	19.710	2.816	607,761
2022-05-25	18.080	18.770	17.920	18.490	2.641	391,713
2022-05-24	18.480	18.580	17.950	18.190	2.599	218,988
2022-05-20	19.770	19.770	17.700	18.630	2.661	640,668
2022-05-19	19.300	20.100	19.200	19.340	2.763	508,949
2022-05-18	20.030	20.880	19.140	19.260	2.751	882,896
2022-05-17	19.520	20.600	19.520	20.500	2.929	806,386
2022-05-16	18.730	19.620	18.730	18.810	2.687	453,817
2022-05-13	17.700	19.280	17.700	18.980	2.711	973,686
2022-05-12	17.450	17.760	16.740	17.300	2.471	727,657
2022-05-11	17.690	18.570	17.330	17.560	2.509	844,403
2022-05-10	17.820	18.140	17.120	17.810	2.544	690,046
2022-05-09	18.570	18.740	17.090	17.350	2.479	650,468
2022-05-06	18.900	19.610	18.610	19.150	2.736	432,474
2022-05-05	19.600	19.600	18.500	18.850	2.693	567,665
2022-05-04	19.640	19.880	18.440	19.880	2.840	617,106
2022-05-03	18.070	18.480	17.930	18.290	2.613	356,580
2022-05-02	17.230	18.090	17.140	18.050	2.579	230,370
2022-04-29	17.710	18.280	17.170	17.170	2.453	236,593
2022-04-28	17.400	18.100	17.060	17.960	2.566	402,682
2022-04-27	16.820	17.620	16.820	17.060	2.437	310,401
2022-04-26	18.070	18.070	17.110	17.110	2.444	331,170
2022-04-25	17.980	18.310	17.770	18.230	2.604	775,082
2022-04-22	18.120	18.300	17.680	17.720	2.531	448,672
2022-04-21	19.160	19.250	17.940	18.040	2.577	470,050
2022-04-20	19.690	19.690	18.750	18.910	2.701	500,472
2022-04-19	18.780	19.470	18.660	19.450	2.779	308,602
2022-04-18	18.520	19.060	18.470	18.770	2.681	360,878
2022-04-14	19.790	19.790	18.700	18.700	2.671	311,836
2022-04-13	19.090	19.720	19.050	19.600	2.800	421,029
2022-04-12	19.890	19.940	19.010	19.090	2.727	453,670
2022-04-11	19.830	19.830	19.270	19.530	2.790	513,065
2022-04-08	20.640	20.650	20.200	20.310	2.901	504,455
2022-04-07	20.930	21.110	20.290	20.860	2.980	416,927
2022-04-06	21.010	21.130	20.450	20.860	2.980	799,302
2022-04-05	22.090	22.200	21.300	21.450	3.064	631,414
2022-04-04	22.070	22.300	21.550	22.220	3.174	686,609

← NewerPage 19 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.