Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	95.070	99.140	94.780	98.870	14.124	2,934,071
2026-07-20	93.510	94.630	91.180	91.310	13.044	1,809,367
2026-07-17	86.360	91.690	83.480	89.820	12.831	2,755,284
2026-07-16	92.500	94.000	89.230	90.940	12.991	2,367,043
2026-07-15	100.79	101.28	92.490	96.130	13.733	3,422,790
2026-07-14	102.59	104.00	99.240	99.450	14.207	1,933,372
2026-07-13	97.640	100.000	95.620	97.000	13.857	1,754,508
2026-07-10	98.850	101.65	98.130	101.20	14.457	1,509,228
2026-07-09	97.380	101.41	97.260	99.010	14.144	3,544,667
2026-07-08	91.840	94.670	90.500	94.030	13.433	2,726,010
2026-07-07	94.580	95.280	91.390	93.560	13.366	4,500,482
2026-07-06	97.510	103.78	95.980	100.000	14.286	4,054,344
2026-07-03	96.390	96.390	94.290	95.100	13.586	342,657
2026-07-02	97.370	99.280	91.790	94.100	13.443	3,324,258
2026-06-30	98.920	106.05	98.920	105.24	15.034	3,059,084
2026-06-29	94.960	98.380	90.000	98.000	14.000	2,851,548
2026-06-26	94.380	95.260	91.340	94.590	13.513	2,215,941
2026-06-25	98.690	99.880	92.300	96.500	13.786	1,991,038
2026-06-24	94.740	95.270	91.480	94.360	13.480	1,480,794
2026-06-23	92.570	95.890	92.020	94.450	13.493	3,065,706
2026-06-22	99.020	102.05	97.500	100.18	14.311	4,236,281
2026-06-19	97.700	97.940	96.880	97.500	13.929	234,381
2026-06-18	96.700	97.900	95.700	97.550	13.936	2,228,296
2026-06-17	96.070	96.600	92.190	93.040	13.291	4,256,441
2026-06-16	99.240	99.540	92.100	92.230	13.176	4,499,551
2026-06-15	97.500	101.32	96.310	99.350	14.193	3,042,179
2026-06-12	90.840	94.640	89.880	93.030	13.290	7,260,043
2026-06-11	84.000	89.100	83.300	88.900	12.700	6,195,931
2026-06-10	85.000	86.680	81.500	82.210	11.744	5,409,334
2026-06-09	91.120	91.500	79.500	86.420	12.346	7,691,838
2026-06-08	88.130	89.940	86.850	89.500	12.786	5,281,262
2026-06-05	90.920	91.600	84.330	85.090	12.156	10,944,850
2026-06-04	93.660	96.630	90.880	95.040	13.577	6,263,663
2026-06-03	96.950	99.260	95.000	98.540	14.077	4,670,946
2026-06-02	92.110	94.910	91.470	94.720	13.531	4,630,514
2026-06-01	90.950	94.060	88.450	92.650	13.236	4,697,427
2026-05-29	94.830	94.830	91.580	93.880	13.411	4,300,632
2026-05-28	90.730	95.790	89.810	94.150	13.450	4,009,572
2026-05-27	92.520	92.610	88.500	90.100	12.871	5,215,392
2026-05-26	88.240	92.090	87.310	91.730	13.104	5,219,438
2026-05-25	86.570	87.750	86.000	87.180	12.454	611,520
2026-05-22	85.390	87.250	84.080	85.080	12.154	5,716,648
2026-05-21	80.470	82.000	78.500	81.680	11.669	5,710,516
2026-05-20	77.850	81.700	77.820	81.440	11.634	5,339,222
2026-05-19	75.000	77.550	71.600	75.380	10.769	6,637,617
2026-05-15	79.040	79.840	77.080	77.120	11.017	3,979,500
2026-05-14	80.170	82.510	79.380	81.870	11.696	4,869,214
2026-05-13	83.200	83.500	78.770	81.170	11.596	4,123,574
2026-05-12	81.800	83.580	77.690	81.690	11.670	6,070,897
2026-05-11	83.930	85.390	82.130	83.580	11.940	5,706,869
2026-05-08	76.060	83.050	76.060	82.970	11.853	7,343,819
2026-05-07	76.040	76.740	73.040	74.400	10.629	6,990,179
2026-05-06	74.470	78.280	73.190	76.770	10.967	7,374,346
2026-05-05	64.010	65.390	62.820	64.700	9.243	4,363,681
2026-05-04	65.700	66.000	61.680	62.170	8.881	6,501,740
2026-05-01	64.190	66.050	63.650	65.660	9.380	5,337,472
2026-04-30	62.290	64.630	60.710	64.630	9.233	4,747,225
2026-04-29	59.610	61.950	58.190	61.380	8.769	2,683,639
2026-04-28	56.840	59.600	56.410	58.950	8.421	2,902,151
2026-04-27	63.200	63.350	59.980	60.980	8.711	6,586,944

← NewerPage 2 of 3 · 125 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.