Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	61.320	64.280	61.010	63.390	9.056	5,910,135
2026-04-23	55.230	56.530	54.680	55.650	7.950	3,503,479
2026-04-22	53.180	55.380	52.190	55.290	7.899	4,538,786
2026-04-21	50.690	52.160	50.360	51.860	7.409	3,546,606
2026-04-20	51.170	52.290	49.610	50.100	7.157	2,647,085
2026-04-17	50.730	51.050	50.010	50.800	7.257	3,756,662
2026-04-16	48.290	50.920	47.730	50.720	7.246	6,863,871
2026-04-15	46.470	47.090	46.000	47.060	6.723	2,697,422
2026-04-14	45.600	46.600	44.850	46.600	6.657	2,923,515
2026-04-13	44.700	45.110	44.220	45.050	6.436	2,452,205
2026-04-10	43.560	45.510	43.560	44.780	6.397	4,086,740
2026-04-09	42.460	43.280	42.180	43.210	6.173	2,596,293
2026-04-08	40.460	40.460	40.460	40.460	5.780	0
2026-04-07	39.920	40.500	39.340	40.460	5.780	2,664,886
2026-04-06	40.000	41.310	39.780	40.240	5.749	3,105,809
2026-04-02	37.220	39.760	36.250	39.740	5.677	6,767,628
2026-04-01	37.250	37.250	37.250	37.250	5.321	0
2026-03-31	36.280	37.280	35.930	37.250	5.321	3,531,444
2026-03-30	37.560	38.060	35.220	35.810	5.116	2,907,793
2026-03-27	36.920	37.090	36.130	36.980	5.283	2,242,891
2026-03-26	39.830	40.350	37.190	37.240	5.320	3,917,032
2026-03-25	38.650	40.450	38.650	40.230	5.747	4,611,341
2026-03-24	36.890	37.730	36.590	37.520	5.360	2,931,908
2026-03-23	37.690	38.230	36.900	37.070	5.296	2,524,816
2026-03-20	37.480	37.600	36.270	36.860	5.266	4,031,748
2026-03-19	35.740	37.640	35.300	37.500	5.357	1,504,370
2026-03-18	35.850	37.100	35.850	36.500	5.214	1,275,253
2026-03-17	36.040	36.430	35.750	36.010	5.144	798,378
2026-03-16	35.690	36.600	35.690	35.980	5.140	1,381,282
2026-03-13	36.310	36.540	35.200	35.390	5.056	1,624,756
2026-03-12	37.060	37.200	36.030	36.220	5.174	1,468,656
2026-03-11	37.590	38.250	37.280	37.480	5.354	1,283,401
2026-03-10	37.010	37.790	37.010	37.210	5.316	1,914,962
2026-03-09	34.700	37.100	34.700	37.030	5.290	2,337,433
2026-03-06	35.780	36.640	35.070	35.300	5.043	2,256,044
2026-03-05	36.270	37.300	35.730	36.730	5.247	1,895,663
2026-03-04	35.320	37.070	34.820	37.030	5.290	1,943,760
2026-03-03	35.110	35.460	34.520	35.020	5.003	2,659,636
2026-03-02	35.590	36.490	34.880	36.490	5.213	2,667,259
2026-02-27	36.770	36.990	36.250	36.760	5.251	2,523,934
2026-02-26	38.290	38.390	36.940	37.310	5.330	3,027,808
2026-02-25	39.400	39.620	38.550	38.630	5.519	3,248,287
2026-02-24	38.680	39.700	37.870	39.120	5.589	6,175,939
2026-02-23	36.400	36.550	35.640	36.170	5.167	1,836,660
2026-02-20	36.710	37.500	36.450	36.750	5.250	2,770,285
2026-02-19	36.750	37.400	36.490	37.310	5.330	1,419,082
2026-02-18	36.500	37.260	35.820	36.740	5.249	2,795,387
2026-02-17	37.250	37.650	35.800	37.240	5.320	2,212,945
2026-02-13	37.530	38.510	37.440	38.140	5.449	1,901,053
2026-02-12	39.520	40.060	37.680	37.920	5.417	2,690,401
2026-02-11	39.880	40.310	38.410	39.250	5.607	1,768,053
2026-02-10	39.710	40.250	39.150	39.200	5.600	2,000,908
2026-02-09	38.120	39.920	37.520	39.680	5.669	2,161,964
2026-02-06	36.310	38.400	36.000	38.300	5.471	3,178,588
2026-02-05	37.160	37.450	35.030	35.470	5.067	6,240,416
2026-02-04	39.840	40.020	36.600	36.790	5.256	9,352,532
2026-02-03	46.230	46.300	43.580	44.600	6.371	2,756,621
2026-02-02	43.230	45.900	43.230	45.180	6.454	2,192,078
2026-01-30	43.690	44.990	43.050	43.530	6.219	2,487,814
2026-01-29	46.780	47.720	44.250	46.290	6.613	2,056,712

← NewerPage 3 of 21 · 1,223 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.