Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	46.610	47.200	45.980	46.480	6.640	1,416,800
2026-01-27	46.260	46.890	45.540	46.250	6.607	1,182,300
2026-01-26	47.070	47.230	45.970	46.110	6.587	1,739,549
2026-01-23	47.730	48.950	46.800	47.710	6.816	4,811,534
2026-01-22	46.250	47.000	45.370	46.550	6.650	2,732,884
2026-01-21	43.350	46.400	43.350	45.840	6.549	5,834,318
2026-01-20	41.550	44.000	40.250	42.600	6.086	3,507,770
2026-01-19	41.820	41.970	41.420	41.620	5.946	618,709
2026-01-16	43.070	43.110	42.100	42.600	6.086	2,597,630
2026-01-15	41.910	43.790	41.760	41.870	5.981	3,859,835
2026-01-14	40.100	41.180	39.590	41.120	5.874	2,181,480
2026-01-13	39.480	41.000	39.480	40.630	5.804	4,287,871
2026-01-12	37.090	38.550	36.800	38.240	5.463	1,892,933
2026-01-09	37.900	38.110	37.380	37.430	5.347	2,486,960
2026-01-08	38.710	38.760	37.440	37.680	5.383	2,214,163
2026-01-07	39.000	39.000	38.150	38.670	5.524	2,152,185
2026-01-06	40.890	40.920	38.880	39.430	5.633	3,059,910
2026-01-05	42.340	43.000	40.580	40.630	5.804	2,023,280
2026-01-02	40.220	41.780	40.220	41.080	5.869	2,138,150
2025-12-31	39.680	40.000	39.410	39.410	5.630	1,150,016
2025-12-30	39.690	39.890	39.460	39.660	5.666	875,777
2025-12-29	39.000	39.760	38.690	39.720	5.674	862,631
2025-12-24	39.630	39.850	39.410	39.610	5.659	460,404
2025-12-23	39.160	39.800	39.120	39.600	5.657	1,391,922
2025-12-22	40.470	40.490	39.320	39.600	5.657	1,321,677
2025-12-19	37.680	39.600	37.680	39.300	5.614	1,874,845
2025-12-18	37.550	38.000	36.990	37.050	5.293	1,136,443
2025-12-17	38.750	38.990	36.410	36.530	5.219	1,895,670
2025-12-16	38.080	38.710	37.830	38.590	5.513	1,123,773
2025-12-15	39.170	39.580	38.090	38.260	5.466	1,357,608
2025-12-12	40.190	40.990	38.550	38.860	5.551	2,555,140
2025-12-11	40.110	40.830	38.780	40.830	5.833	2,111,102
2025-12-10	40.930	41.040	40.380	40.780	5.826	1,521,359
2025-12-09	40.700	41.400	40.280	40.860	5.837	1,292,809
2025-12-08	40.430	41.200	40.280	40.770	5.824	3,051,496
2025-12-05	40.030	41.190	39.880	40.150	5.736	1,884,358
2025-12-04	40.060	40.370	39.500	39.850	5.693	1,893,479
2025-12-03	39.920	40.190	39.070	40.140	5.734	1,312,514
2025-12-02	40.850	41.630	39.550	39.680	5.669	3,551,086
2025-12-01	39.490	40.770	39.480	40.520	5.789	1,813,532
2025-11-28	39.880	40.250	39.570	40.140	5.734	781,270
2025-11-27	39.930	39.930	39.270	39.310	5.616	260,155
2025-11-26	38.760	39.750	38.300	39.480	5.640	2,275,602
2025-11-25	37.280	38.160	35.930	38.100	5.443	5,232,164
2025-11-24	38.280	40.050	38.100	39.750	5.679	2,101,421
2025-11-21	38.580	38.580	36.060	37.590	5.370	4,986,016
2025-11-20	43.020	43.180	37.870	38.120	5.446	5,617,255
2025-11-19	42.550	43.500	40.650	41.320	5.903	2,562,203
2025-11-18	43.700	43.910	41.600	42.570	6.081	2,958,039
2025-11-17	44.920	45.950	43.900	44.410	6.344	2,742,138
2025-11-14	44.300	46.850	43.460	45.650	6.521	2,181,361
2025-11-13	46.630	48.000	45.560	45.960	6.566	2,598,848
2025-11-12	46.680	48.700	46.300	47.840	6.834	7,458,192
2025-11-11	44.770	45.920	43.470	43.870	6.267	4,224,220
2025-11-10	44.840	46.050	44.500	45.170	6.453	2,544,612
2025-11-07	42.760	43.400	41.600	43.200	6.171	3,678,213
2025-11-06	46.960	46.960	43.700	43.990	6.284	3,733,555
2025-11-05	45.060	48.050	45.010	47.480	6.783	5,589,549
2025-11-04	46.430	47.610	45.790	46.300	6.614	2,767,359
2025-11-03	48.070	48.210	47.030	48.070	6.867	2,712,388

← NewerPage 4 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.