Advanced Micro Devices CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 30.600 | 30.940 | 29.410 | 30.440 | 4.349 | 8,004,703 |
| 2025-08-05 | 33.030 | 33.130 | 32.100 | 32.550 | 4.650 | 2,891,910 |
| 2025-08-01 | 31.610 | 32.460 | 31.070 | 31.940 | 4.563 | 3,330,558 |
| 2025-07-31 | 33.960 | 33.960 | 32.600 | 32.840 | 4.691 | 2,699,074 |
| 2025-07-30 | 32.780 | 33.580 | 32.470 | 33.440 | 4.777 | 3,379,985 |
| 2025-07-29 | 32.770 | 33.980 | 32.590 | 33.140 | 4.734 | 4,341,267 |
| 2025-07-28 | 31.600 | 32.530 | 31.450 | 32.360 | 4.623 | 2,995,496 |
| 2025-07-25 | 30.460 | 31.130 | 30.270 | 31.000 | 4.429 | 1,775,102 |
| 2025-07-24 | 29.680 | 30.510 | 29.530 | 30.210 | 4.316 | 2,245,810 |
| 2025-07-23 | 29.090 | 29.680 | 29.080 | 29.630 | 4.233 | 1,563,205 |
| 2025-07-22 | 29.140 | 29.140 | 27.860 | 28.820 | 4.117 | 2,736,748 |
| 2025-07-21 | 29.390 | 29.850 | 29.250 | 29.260 | 4.180 | 2,514,988 |
| 2025-07-18 | 29.750 | 29.950 | 29.160 | 29.270 | 4.181 | 2,504,586 |
| 2025-07-17 | 30.050 | 30.105 | 29.600 | 29.880 | 4.269 | 3,036,404 |
| 2025-07-16 | 28.980 | 29.870 | 28.490 | 29.830 | 4.261 | 2,789,248 |
| 2025-07-15 | 28.530 | 29.530 | 28.530 | 28.990 | 4.141 | 3,874,780 |
| 2025-07-14 | 27.010 | 27.490 | 26.450 | 27.270 | 3.896 | 1,821,239 |
| 2025-07-11 | 26.620 | 27.450 | 26.400 | 27.290 | 3.899 | 1,966,482 |
| 2025-07-10 | 26.600 | 27.150 | 26.450 | 26.850 | 3.836 | 3,467,828 |
| 2025-07-09 | 25.880 | 26.200 | 25.660 | 25.820 | 3.689 | 1,414,000 |
| 2025-07-08 | 25.550 | 25.920 | 25.340 | 25.710 | 3.673 | 1,601,313 |
| 2025-07-07 | 25.460 | 25.620 | 24.900 | 25.120 | 3.589 | 2,482,753 |
| 2025-07-04 | 25.880 | 25.880 | 25.550 | 25.640 | 3.663 | 499,205 |
| 2025-07-03 | 25.910 | 26.000 | 25.610 | 25.750 | 3.679 | 1,196,111 |
| 2025-07-02 | 25.300 | 26.070 | 25.250 | 25.890 | 3.699 | 2,053,667 |
| 2025-06-30 | 26.870 | 26.870 | 26.330 | 26.480 | 3.783 | 1,928,892 |
| 2025-06-27 | 26.940 | 27.550 | 26.460 | 26.820 | 3.831 | 3,511,487 |
| 2025-06-26 | 27.250 | 27.610 | 26.500 | 26.780 | 3.826 | 3,613,330 |
| 2025-06-25 | 26.250 | 26.890 | 26.050 | 26.810 | 3.830 | 3,329,452 |
| 2025-06-24 | 24.950 | 25.870 | 24.820 | 25.840 | 3.691 | 4,241,713 |
| 2025-06-23 | 24.320 | 24.860 | 23.680 | 24.200 | 3.457 | 3,599,372 |
| 2025-06-20 | 24.020 | 24.770 | 23.820 | 23.930 | 3.419 | 3,000,928 |
| 2025-06-19 | 23.430 | 23.440 | 23.190 | 23.300 | 3.329 | 311,073 |
| 2025-06-18 | 23.940 | 24.110 | 23.480 | 23.680 | 3.383 | 2,439,150 |
| 2025-06-17 | 23.860 | 24.390 | 23.630 | 23.730 | 3.390 | 3,220,952 |
| 2025-06-16 | 22.120 | 23.900 | 22.100 | 23.580 | 3.369 | 5,918,920 |
| 2025-06-13 | 21.720 | 22.000 | 21.500 | 21.700 | 3.100 | 1,266,300 |
| 2025-06-12 | 22.550 | 22.820 | 22.090 | 22.150 | 3.164 | 1,970,143 |
| 2025-06-11 | 23.200 | 23.270 | 22.400 | 22.620 | 3.231 | 2,102,198 |
| 2025-06-10 | 22.600 | 23.160 | 22.570 | 23.010 | 3.287 | 3,071,544 |
| 2025-06-09 | 22.260 | 22.830 | 22.260 | 22.730 | 3.247 | 2,037,980 |
| 2025-06-06 | 22.030 | 22.080 | 21.680 | 21.730 | 3.104 | 1,075,725 |
| 2025-06-05 | 22.250 | 22.270 | 21.450 | 21.610 | 3.087 | 1,574,594 |
| 2025-06-04 | 21.910 | 22.280 | 21.650 | 22.170 | 3.167 | 1,023,218 |
| 2025-06-03 | 21.440 | 21.980 | 21.200 | 21.930 | 3.133 | 1,225,098 |
| 2025-06-02 | 20.760 | 21.460 | 20.760 | 21.430 | 3.061 | 897,883 |
| 2025-05-30 | 20.910 | 20.930 | 20.330 | 20.710 | 2.959 | 973,175 |
| 2025-05-29 | 21.560 | 21.580 | 21.000 | 21.160 | 3.023 | 979,972 |
| 2025-05-28 | 21.510 | 21.510 | 21.090 | 21.120 | 3.017 | 753,137 |
| 2025-05-27 | 21.200 | 21.550 | 21.030 | 21.430 | 3.061 | 780,542 |
| 2025-05-26 | 20.690 | 21.200 | 20.260 | 21.170 | 3.024 | 484,162 |
| 2025-05-23 | 20.210 | 20.750 | 20.160 | 20.650 | 2.950 | 741,167 |
| 2025-05-22 | 20.920 | 21.050 | 20.710 | 20.750 | 2.964 | 811,244 |
| 2025-05-21 | 21.280 | 21.700 | 20.800 | 21.020 | 3.003 | 1,104,446 |
| 2025-05-20 | 21.440 | 21.440 | 20.980 | 21.280 | 3.040 | 1,325,163 |
| 2025-05-16 | 22.020 | 22.110 | 21.710 | 21.950 | 3.136 | 1,060,836 |
| 2025-05-15 | 21.930 | 22.000 | 21.350 | 21.520 | 3.074 | 1,236,186 |
| 2025-05-14 | 22.460 | 22.900 | 21.870 | 22.050 | 3.150 | 3,697,134 |
| 2025-05-13 | 20.470 | 21.150 | 20.430 | 21.050 | 3.007 | 1,655,024 |
| 2025-05-12 | 20.630 | 20.680 | 20.040 | 20.230 | 2.890 | 1,552,229 |
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.