Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	19.200	19.360	19.020	19.260	2.751	1,269,485
2025-05-08	19.070	19.720	19.020	19.070	2.724	2,275,553
2025-05-07	18.900	19.320	18.150	18.880	2.697	2,949,786
2025-05-06	18.460	18.700	18.250	18.530	2.647	1,158,227
2025-05-05	18.500	19.100	18.500	18.860	2.694	1,428,259
2025-05-02	18.450	18.680	18.440	18.510	2.644	1,066,947
2025-05-01	18.570	18.730	18.070	18.100	2.586	910,420
2025-04-30	17.330	18.260	17.210	18.260	2.609	821,429
2025-04-29	17.910	18.170	17.860	17.980	2.569	779,884
2025-04-28	17.930	18.240	17.700	18.070	2.581	414,967
2025-04-25	17.500	18.170	17.390	18.110	2.587	945,728
2025-04-24	17.180	17.730	16.950	17.690	2.527	771,561
2025-04-23	17.150	17.500	16.920	16.950	2.421	1,222,074
2025-04-22	16.170	16.300	15.980	16.170	2.310	846,559
2025-04-21	16.150	16.150	15.700	16.050	2.293	629,825
2025-04-17	16.600	16.640	16.240	16.410	2.344	709,793
2025-04-16	16.730	16.930	16.000	16.570	2.367	1,409,247
2025-04-15	17.760	18.120	17.760	17.820	2.546	851,158
2025-04-14	18.220	18.220	17.530	17.710	2.530	724,304
2025-04-11	16.930	17.730	16.930	17.420	2.489	1,057,938
2025-04-10	17.140	17.360	16.000	16.620	2.374	2,115,358
2025-04-09	14.910	18.330	14.840	18.150	2.593	3,055,017
2025-04-08	16.220	16.680	14.370	14.710	2.101	2,903,922
2025-04-07	15.070	16.440	14.620	15.620	2.231	2,621,192
2025-04-04	16.990	17.110	15.740	16.150	2.307	1,801,128
2025-04-03	18.400	18.660	17.630	17.650	2.521	1,127,833
2025-04-02	19.100	19.540	18.990	19.370	2.767	385,042
2025-04-01	19.210	19.290	18.970	19.290	2.756	398,923
2025-03-31	18.870	19.290	18.580	19.270	2.753	458,675
2025-03-28	19.820	19.970	19.270	19.380	2.769	617,260
2025-03-27	19.950	20.190	19.840	20.030	2.861	822,241
2025-03-26	21.460	21.750	20.420	20.700	2.957	1,063,419
2025-03-25	21.310	21.580	21.180	21.540	3.077	616,294
2025-03-24	20.590	21.570	20.590	21.390	3.056	2,044,266
2025-03-21	19.920	20.150	19.620	20.040	2.863	638,204
2025-03-20	19.820	20.320	19.810	20.170	2.881	516,250
2025-03-19	19.580	20.260	19.180	19.990	2.856	604,380
2025-03-18	19.550	19.580	19.380	19.460	2.780	791,007
2025-03-17	19.390	19.950	19.380	19.690	2.813	879,284
2025-03-14	18.710	19.030	18.710	19.020	2.717	439,971
2025-03-13	18.750	18.760	18.300	18.440	2.634	443,919
2025-03-12	18.670	19.120	18.500	18.970	2.710	433,118
2025-03-11	18.230	18.450	17.830	18.220	2.603	700,672
2025-03-10	18.510	19.050	18.030	18.210	2.601	872,298
2025-03-07	18.640	18.930	18.170	18.860	2.694	583,457
2025-03-06	18.620	19.010	18.510	18.590	2.656	408,989
2025-03-05	19.040	19.150	18.620	19.150	2.736	442,008
2025-03-04	18.100	19.410	18.090	18.990	2.713	1,125,033
2025-03-03	19.170	19.220	18.280	18.510	2.644	1,229,018
2025-02-28	18.780	19.190	18.600	18.840	2.691	1,476,685
2025-02-27	19.830	19.900	18.770	18.800	2.686	1,227,380
2025-02-26	19.760	19.910	19.620	19.750	2.821	718,193
2025-02-25	20.360	20.470	19.540	19.640	2.806	1,120,098
2025-02-24	20.970	20.980	20.370	20.370	2.910	1,125,278
2025-02-21	21.680	21.810	20.820	20.920	2.989	1,187,872
2025-02-20	21.730	21.940	21.330	21.530	3.076	966,000
2025-02-19	21.580	21.880	21.400	21.600	3.086	696,703
2025-02-18	21.410	21.750	21.380	21.530	3.076	1,041,124
2025-02-14	21.200	21.580	21.080	21.330	3.047	813,953
2025-02-13	21.130	21.610	20.860	21.170	3.024	724,703

← NewerPage 7 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.