Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	22.240	22.310	21.370	21.690	3.099	694,575
2022-03-31	23.410	23.410	21.960	22.020	3.146	1,315,874
2022-03-30	24.740	25.240	23.870	23.930	3.419	632,310
2022-03-29	24.550	24.870	24.150	24.740	3.534	435,155
2022-03-28	23.700	24.190	23.500	24.150	3.450	604,205
2022-03-25	24.220	24.400	23.600	24.040	3.434	502,782
2022-03-24	23.130	24.240	22.900	24.210	3.459	1,040,025
2022-03-23	22.890	23.600	22.610	22.900	3.271	561,659
2022-03-22	23.250	23.680	22.940	23.070	3.296	877,464
2022-03-21	22.850	23.550	22.670	23.290	3.327	893,298
2022-03-18	22.420	23.070	22.420	22.810	3.259	675,773
2022-03-17	22.580	22.950	22.100	22.450	3.207	736,092
2022-03-16	22.420	23.190	22.090	23.160	3.309	1,330,630
2022-03-15	20.720	22.020	20.710	22.000	3.143	608,643
2022-03-14	20.690	21.170	20.360	20.600	2.943	351,239
2022-03-11	21.700	21.700	20.950	21.010	3.001	1,036,595
2022-03-10	21.870	21.930	20.780	21.410	3.059	809,753
2022-03-09	21.940	22.440	21.540	22.320	3.189	998,914
2022-03-08	20.730	22.050	20.170	21.210	3.030	1,587,460
2022-03-07	21.880	21.880	20.740	20.780	2.969	540,085
2022-03-04	22.490	22.710	21.540	21.850	3.121	756,784
2022-03-03	23.720	23.800	22.390	22.500	3.214	905,527
2022-03-02	23.200	24.050	22.880	23.800	3.400	672,889
2022-03-01	24.700	24.700	22.690	22.950	3.279	862,652
2022-02-28	24.180	25.040	24.000	24.800	3.543	127,057
2022-02-25	23.650	24.410	23.430	24.380	3.483	424,984
2022-02-24	21.200	23.540	21.190	23.500	3.357	365,085
2022-02-23	23.710	23.820	22.060	22.170	3.167	496,426
2022-02-22	23.200	23.910	22.970	23.280	3.326	346,647
2022-02-18	22.940	23.300	22.220	22.910	3.273	456,470
2022-02-17	23.270	23.420	22.680	22.690	3.241	381,150
2022-02-16	23.870	24.030	23.100	23.790	3.399	576,233
2022-02-15	23.580	24.550	23.100	24.540	3.506	480,795
2022-02-14	23.270	23.850	22.910	23.110	3.301	350,126
2022-02-11	25.400	25.590	22.540	22.840	3.263	803,369
2022-02-10	26.040	26.500	25.210	25.420	3.631	594,958
2022-02-09	26.250	26.840	25.870	26.840	3.834	365,505
2022-02-08	24.740	25.950	24.730	25.950	3.707	137,529
2022-02-07	25.030	25.690	24.800	24.800	3.543	222,173
2022-02-04	24.190	25.240	23.920	24.920	3.560	327,180
2022-02-03	24.360	25.300	24.150	24.260	3.466	274,617
2022-02-02	26.290	26.290	24.370	24.710	3.530	511,280
2022-02-01	23.620	23.660	22.770	23.620	3.374	371,203
2022-01-31	21.820	23.060	21.670	23.000	3.286	426,678
2022-01-28	20.770	21.290	20.160	21.290	3.041	170,989
2022-01-27	22.740	22.740	20.630	20.740	2.963	255,633
2022-01-26	23.080	23.500	22.200	22.200	3.171	574,000
2022-01-25	23.120	23.180	22.300	22.720	3.246	159,054
2022-01-24	23.310	23.530	21.800	23.490	3.356	2,141,720
2022-01-21	24.280	25.270	24.100	24.100	3.443	538,167
2022-01-20	25.510	25.980	24.620	24.740	3.534	303,275
2022-01-19	27.030	27.140	25.930	25.990	3.713	118,139
2022-01-18	27.130	27.470	26.640	26.690	3.813	160,496
2022-01-17	27.750	29.030	27.750	27.930	3.990	13,489
2022-01-14	26.670	27.700	26.670	27.700	3.957	510,881
2022-01-13	28.250	28.540	26.710	26.810	3.830	255,360
2022-01-12	28.090	28.350	27.500	27.820	3.974	203,658
2022-01-11	27.040	28.050	26.680	27.770	3.967	343,280
2022-01-10	26.190	26.770	25.350	26.740	3.820	258,300
2022-01-07	27.560	27.560	26.580	26.780	3.826	74,788

← NewerPage 20 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.