Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.000	48.520	46.960	47.570	6.796	2,032,576
2025-10-30	48.180	48.770	47.170	47.190	6.741	3,784,585
2025-10-29	48.900	49.450	47.720	48.940	6.991	3,304,882
2025-10-28	48.080	49.000	47.800	47.800	6.829	4,502,316
2025-10-27	47.840	48.230	46.310	48.120	6.874	9,294,390
2025-10-24	45.010	46.900	44.790	46.840	6.691	3,552,710
2025-10-23	42.570	43.660	42.360	43.510	6.216	2,367,575
2025-10-22	43.870	44.490	41.700	42.700	6.100	2,949,611
2025-10-21	44.490	44.790	43.400	44.130	6.304	2,340,009
2025-10-20	43.900	44.990	43.450	44.600	6.371	2,727,466
2025-10-17	43.240	43.600	42.230	43.210	6.173	2,351,160
2025-10-16	43.830	44.670	43.340	43.450	6.207	3,883,761
2025-10-15	41.310	44.310	41.000	44.220	6.317	4,575,690
2025-10-14	40.710	41.710	40.040	40.480	5.783	7,394,478
2025-10-10	43.130	43.390	39.550	39.820	5.689	9,942,989
2025-10-09	43.920	44.510	42.600	43.200	6.171	7,079,737
2025-10-08	39.200	39.200	39.200	39.200	5.600	0
2025-10-07	39.890	40.520	38.820	39.200	5.600	11,832,709
2025-10-06	41.000	41.600	37.650	37.750	5.393	28,099,918
2025-10-03	31.610	31.630	30.260	30.550	4.364	2,585,660
2025-10-02	31.230	31.700	30.830	31.480	4.497	4,914,196
2025-10-01	29.810	30.420	29.810	30.410	4.344	2,629,837
2025-09-30	29.790	30.050	29.570	30.020	4.289	2,055,151
2025-09-29	29.650	30.450	29.650	29.920	4.274	2,145,857
2025-09-26	29.820	30.030	29.150	29.580	4.226	1,953,602
2025-09-25	29.180	29.980	28.720	29.880	4.269	1,990,156
2025-09-24	30.210	30.600	29.410	29.850	4.264	2,741,417
2025-09-23	29.830	30.310	29.550	29.860	4.266	2,289,483
2025-09-22	29.160	30.180	29.160	29.660	4.237	3,068,590
2025-09-19	29.300	29.650	28.970	29.270	4.181	2,389,065
2025-09-18	28.090	29.470	27.870	29.350	4.193	5,519,255
2025-09-17	29.600	30.000	28.930	29.550	4.221	2,763,579
2025-09-16	29.960	30.060	29.580	29.800	4.257	3,259,305
2025-09-15	29.700	29.970	29.290	29.940	4.277	2,250,458
2025-09-12	29.150	29.790	28.800	29.450	4.207	3,869,677
2025-09-11	29.500	29.760	28.800	28.920	4.131	4,898,635
2025-09-10	30.390	30.500	29.370	29.640	4.234	3,052,427
2025-09-09	28.270	28.970	28.270	28.960	4.137	2,424,030
2025-09-08	28.180	28.350	27.750	28.150	4.021	2,577,722
2025-09-05	29.270	29.270	27.920	28.050	4.007	7,093,142
2025-09-04	29.750	30.100	29.340	30.080	4.297	2,073,162
2025-09-03	30.090	30.410	29.850	30.140	4.306	1,898,554
2025-09-02	29.470	30.180	29.140	30.170	4.310	2,823,464
2025-08-29	30.970	31.310	30.090	30.220	4.317	2,390,871
2025-08-28	31.290	31.780	31.020	31.300	4.471	2,567,362
2025-08-27	30.900	31.160	30.600	31.090	4.441	1,688,645
2025-08-26	31.330	31.530	30.700	30.960	4.423	1,970,948
2025-08-25	30.820	30.820	30.100	30.410	4.344	2,189,026
2025-08-22	30.110	31.350	30.100	31.190	4.456	3,426,465
2025-08-21	30.850	30.850	30.200	30.400	4.343	1,162,623
2025-08-20	30.480	30.970	29.420	30.680	4.383	3,614,835
2025-08-19	32.250	32.250	30.910	30.950	4.421	4,043,277
2025-08-18	32.900	33.230	32.450	32.760	4.680	1,948,982
2025-08-15	33.450	33.450	32.790	33.020	4.717	2,188,326
2025-08-14	33.560	34.470	33.450	33.680	4.811	3,297,014
2025-08-13	33.380	34.700	33.380	34.290	4.899	5,702,613
2025-08-12	32.280	32.590	31.400	32.540	4.649	3,908,380
2025-08-11	31.640	33.270	31.580	32.060	4.580	4,491,669
2025-08-08	32.410	32.850	31.800	32.160	4.594	3,612,091
2025-08-07	31.040	32.690	31.040	32.080	4.583	3,820,075

← NewerPage 5 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.