Advanced Micro Devices CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 21.130 | 21.610 | 20.860 | 21.170 | 3.024 | 724,703 |
| 2025-02-12 | 20.690 | 21.100 | 20.630 | 21.100 | 3.014 | 221,067 |
| 2025-02-11 | 22.580 | 22.580 | 22.580 | 22.580 | 3.226 | 0 |
| 2025-02-10 | 22.580 | 22.580 | 22.580 | 22.580 | 3.226 | 0 |
| 2025-02-07 | 22.580 | 22.580 | 22.580 | 22.580 | 3.226 | 0 |
| 2025-02-06 | 22.580 | 22.580 | 22.580 | 22.580 | 3.226 | 0 |
| 2025-02-05 | 22.580 | 22.580 | 22.580 | 22.580 | 3.226 | 0 |
| 2025-02-04 | 21.860 | 22.580 | 21.700 | 22.580 | 3.226 | 2,201,787 |
| 2025-02-03 | 21.390 | 21.690 | 21.350 | 21.600 | 3.086 | 1,829,247 |
| 2025-01-31 | 22.550 | 22.610 | 21.790 | 21.940 | 3.134 | 431,249 |
| 2025-01-30 | 22.480 | 22.730 | 22.150 | 22.470 | 3.210 | 199,892 |
| 2025-01-29 | 21.900 | 22.390 | 21.730 | 22.180 | 3.169 | 198,401 |
| 2025-01-28 | 21.700 | 21.920 | 21.350 | 21.600 | 3.086 | 2,061,073 |
| 2025-01-27 | 22.300 | 22.310 | 21.340 | 21.780 | 3.111 | 3,221,778 |
| 2025-01-24 | 23.590 | 23.670 | 23.120 | 23.260 | 3.323 | 1,735,783 |
| 2025-01-23 | 23.000 | 23.400 | 22.820 | 23.310 | 3.330 | 791,357 |
| 2025-01-22 | 23.330 | 23.740 | 23.090 | 23.400 | 3.343 | 1,551,494 |
| 2025-01-21 | 23.170 | 23.390 | 22.920 | 23.110 | 3.301 | 751,415 |
| 2025-01-20 | 23.200 | 23.350 | 23.150 | 23.350 | 3.336 | 296,520 |
| 2025-01-17 | 22.920 | 23.200 | 22.840 | 22.980 | 3.283 | 2,454,235 |
| 2025-01-16 | 22.780 | 22.870 | 22.380 | 22.420 | 3.203 | 1,157,338 |
| 2025-01-15 | 22.310 | 22.780 | 22.300 | 22.730 | 3.247 | 1,521,254 |
| 2025-01-14 | 22.380 | 22.410 | 21.660 | 21.970 | 3.139 | 1,397,389 |
| 2025-01-13 | 21.770 | 22.230 | 21.640 | 22.220 | 3.174 | 1,577,009 |
| 2025-01-10 | 22.420 | 22.430 | 21.660 | 21.970 | 3.139 | 3,263,750 |
| 2025-01-09 | 22.900 | 23.000 | 22.800 | 22.830 | 3.261 | 186,963 |
| 2025-01-08 | 23.620 | 23.690 | 22.750 | 23.060 | 3.294 | 3,157,735 |
| 2025-01-07 | 24.730 | 24.920 | 24.040 | 24.140 | 3.449 | 1,856,764 |
| 2025-01-06 | 24.480 | 24.750 | 24.150 | 24.520 | 3.503 | 3,639,741 |
| 2025-01-03 | 23.060 | 23.770 | 23.060 | 23.730 | 3.390 | 1,584,352 |
| 2025-01-02 | 23.180 | 23.300 | 22.650 | 22.880 | 3.269 | 1,584,681 |
| 2024-12-31 | 23.360 | 23.390 | 22.790 | 22.910 | 3.273 | 1,586,949 |
| 2024-12-30 | 23.440 | 23.490 | 23.200 | 23.230 | 3.319 | 1,654,247 |
| 2024-12-27 | 23.650 | 23.900 | 23.175 | 23.750 | 3.393 | 1,916,929 |
| 2024-12-24 | 24.190 | 24.190 | 23.640 | 23.930 | 3.419 | 2,206,617 |
| 2024-12-23 | 22.950 | 23.920 | 22.870 | 23.630 | 3.376 | 2,769,585 |
| 2024-12-20 | 22.400 | 23.050 | 22.380 | 22.630 | 3.233 | 192,948 |
| 2024-12-19 | 23.110 | 23.360 | 22.470 | 22.560 | 3.223 | 2,131,857 |
| 2024-12-18 | 23.680 | 24.220 | 22.840 | 23.020 | 3.289 | 2,657,998 |
| 2024-12-17 | 23.560 | 24.100 | 23.360 | 23.720 | 3.389 | 2,293,445 |
| 2024-12-16 | 23.950 | 24.220 | 23.360 | 24.040 | 3.434 | 2,400,916 |
| 2024-12-13 | 24.920 | 24.920 | 23.680 | 24.100 | 3.443 | 3,407,740 |
| 2024-12-12 | 24.710 | 25.090 | 24.500 | 24.800 | 3.543 | 2,282,007 |
| 2024-12-11 | 24.450 | 24.890 | 23.960 | 24.690 | 3.527 | 3,408,874 |
| 2024-12-10 | 24.900 | 24.930 | 24.110 | 24.250 | 3.464 | 2,057,223 |
| 2024-12-09 | 25.850 | 25.850 | 24.680 | 24.840 | 3.549 | 4,386,655 |
| 2024-12-06 | 26.800 | 27.060 | 26.070 | 26.300 | 3.757 | 1,351,238 |
| 2024-12-05 | 27.330 | 27.330 | 26.640 | 26.850 | 3.836 | 1,623,482 |
| 2024-12-04 | 27.060 | 27.330 | 26.790 | 27.330 | 3.904 | 2,410,905 |
| 2024-12-03 | 27.110 | 27.200 | 26.770 | 26.930 | 3.847 | 1,161,979 |
| 2024-12-02 | 26.200 | 27.060 | 26.170 | 26.960 | 3.851 | 1,664,936 |
| 2024-11-29 | 25.900 | 26.270 | 25.790 | 26.080 | 3.726 | 1,069,453 |
| 2024-11-28 | 25.950 | 25.950 | 25.950 | 25.950 | 3.707 | 4,200 |
| 2024-11-27 | 26.120 | 26.130 | 25.260 | 25.900 | 3.700 | 2,046,632 |
| 2024-11-26 | 27.010 | 27.090 | 25.920 | 26.130 | 3.733 | 1,299,956 |
| 2024-11-25 | 26.710 | 27.010 | 26.400 | 26.800 | 3.829 | 1,381,856 |
| 2024-11-22 | 26.000 | 26.400 | 26.000 | 26.260 | 3.751 | 1,224,174 |
| 2024-11-21 | 26.360 | 26.600 | 25.640 | 26.120 | 3.731 | 1,690,962 |
| 2024-11-20 | 26.320 | 26.330 | 25.720 | 26.140 | 3.734 | 1,453,291 |
| 2024-11-19 | 26.110 | 26.520 | 26.040 | 26.500 | 3.786 | 1,082,319 |
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.