Advanced Micro Devices CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 25.880 | 26.060 | 25.420 | 25.650 | 3.664 | 1,994,013 |
| 2024-11-14 | 26.700 | 26.850 | 26.330 | 26.400 | 3.771 | 1,314,530 |
| 2024-11-13 | 27.100 | 27.420 | 26.420 | 26.460 | 3.780 | 2,378,628 |
| 2024-11-12 | 27.890 | 28.000 | 26.930 | 27.310 | 3.901 | 2,096,367 |
| 2024-11-11 | 28.040 | 28.200 | 27.540 | 27.970 | 3.996 | 1,390,165 |
| 2024-11-08 | 28.440 | 28.620 | 28.030 | 28.130 | 4.019 | 1,508,472 |
| 2024-11-07 | 27.810 | 28.500 | 27.700 | 28.460 | 4.066 | 2,651,278 |
| 2024-11-06 | 27.480 | 27.690 | 26.910 | 27.570 | 3.939 | 1,966,307 |
| 2024-11-05 | 27.000 | 27.190 | 26.760 | 26.950 | 3.850 | 1,523,249 |
| 2024-11-04 | 26.960 | 27.250 | 26.600 | 26.750 | 3.821 | 1,087,772 |
| 2024-11-01 | 27.520 | 27.520 | 26.870 | 26.990 | 3.856 | 2,743,916 |
| 2024-10-31 | 28.060 | 28.230 | 27.270 | 27.400 | 3.914 | 2,008,181 |
| 2024-10-30 | 29.020 | 29.020 | 28.160 | 28.290 | 4.041 | 3,912,468 |
| 2024-10-29 | 30.660 | 31.830 | 30.270 | 31.630 | 4.519 | 3,800,468 |
| 2024-10-28 | 30.200 | 30.440 | 29.900 | 30.430 | 4.347 | 2,448,831 |
| 2024-10-25 | 29.490 | 30.200 | 29.490 | 29.720 | 4.246 | 1,834,735 |
| 2024-10-24 | 29.390 | 29.480 | 29.000 | 29.170 | 4.167 | 1,026,081 |
| 2024-10-23 | 29.060 | 29.150 | 28.650 | 29.100 | 4.157 | 1,301,713 |
| 2024-10-22 | 29.810 | 29.810 | 28.900 | 29.300 | 4.186 | 1,997,709 |
| 2024-10-21 | 29.690 | 30.050 | 29.350 | 30.040 | 4.291 | 1,354,815 |
| 2024-10-18 | 29.960 | 30.000 | 29.610 | 29.700 | 4.243 | 1,322,125 |
| 2024-10-17 | 30.360 | 30.500 | 29.710 | 29.710 | 4.244 | 1,506,862 |
| 2024-10-16 | 30.000 | 30.080 | 29.500 | 29.730 | 4.247 | 982,884 |
| 2024-10-15 | 31.080 | 31.210 | 29.640 | 29.840 | 4.263 | 2,327,710 |
| 2024-10-11 | 31.280 | 32.200 | 31.030 | 31.930 | 4.561 | 1,420,881 |
| 2024-10-10 | 32.380 | 32.700 | 30.850 | 31.250 | 4.464 | 1,870,806 |
| 2024-10-09 | 33.150 | 33.150 | 32.300 | 32.550 | 4.650 | 962,423 |
| 2024-10-08 | 32.770 | 33.010 | 32.350 | 32.900 | 4.700 | 1,013,866 |
| 2024-10-07 | 32.520 | 32.800 | 32.030 | 32.540 | 4.649 | 1,026,298 |
| 2024-10-04 | 31.600 | 32.600 | 31.300 | 32.470 | 4.639 | 2,069,116 |
| 2024-10-03 | 30.440 | 31.750 | 30.420 | 31.000 | 4.429 | 1,201,669 |
| 2024-10-02 | 30.230 | 31.000 | 30.230 | 30.450 | 4.350 | 594,776 |
| 2024-10-01 | 31.350 | 31.500 | 30.090 | 30.390 | 4.341 | 688,415 |
| 2024-09-30 | 31.140 | 31.410 | 30.900 | 31.230 | 4.461 | 535,822 |
| 2024-09-27 | 31.790 | 32.110 | 31.230 | 31.270 | 4.467 | 950,187 |
| 2024-09-26 | 31.730 | 32.080 | 31.240 | 31.920 | 4.560 | 1,428,455 |
| 2024-09-25 | 30.210 | 31.020 | 30.150 | 30.870 | 4.410 | 1,026,018 |
| 2024-09-24 | 29.880 | 30.380 | 29.470 | 30.130 | 4.304 | 896,427 |
| 2024-09-23 | 29.830 | 29.900 | 29.520 | 29.830 | 4.261 | 562,835 |
| 2024-09-20 | 29.800 | 29.910 | 29.040 | 29.700 | 4.243 | 129,675 |
| 2024-09-19 | 29.310 | 30.300 | 29.100 | 29.870 | 4.267 | 1,884,687 |
| 2024-09-18 | 28.710 | 29.100 | 28.220 | 28.220 | 4.031 | 437,255 |
| 2024-09-17 | 29.200 | 29.320 | 28.450 | 28.690 | 4.099 | 877,030 |
| 2024-09-16 | 28.860 | 29.380 | 28.750 | 28.950 | 4.136 | 682,458 |
| 2024-09-13 | 29.090 | 29.130 | 28.730 | 29.020 | 4.146 | 1,295,259 |
| 2024-09-12 | 28.230 | 28.840 | 28.180 | 28.680 | 4.097 | 1,030,470 |
| 2024-09-11 | 27.700 | 28.580 | 26.820 | 28.580 | 4.083 | 1,243,634 |
| 2024-09-10 | 26.450 | 27.230 | 26.170 | 27.210 | 3.887 | 708,155 |
| 2024-09-09 | 25.960 | 26.360 | 25.700 | 26.300 | 3.757 | 675,563 |
| 2024-09-06 | 26.400 | 26.490 | 25.180 | 25.610 | 3.659 | 1,273,965 |
| 2024-09-05 | 26.270 | 27.000 | 26.270 | 26.560 | 3.794 | 753,690 |
| 2024-09-04 | 26.710 | 27.290 | 26.450 | 26.860 | 3.837 | 1,067,920 |
| 2024-09-03 | 28.010 | 28.010 | 25.970 | 26.130 | 3.733 | 1,624,427 |
| 2024-08-30 | 28.040 | 28.320 | 27.710 | 28.310 | 4.044 | 916,881 |
| 2024-08-29 | 27.890 | 28.460 | 27.600 | 27.720 | 3.960 | 1,151,724 |
| 2024-08-28 | 28.540 | 28.650 | 27.680 | 27.950 | 3.993 | 552,685 |
| 2024-08-27 | 28.610 | 28.900 | 28.350 | 28.750 | 4.107 | 520,800 |
| 2024-08-26 | 29.540 | 30.190 | 28.430 | 28.640 | 4.091 | 1,167,950 |
| 2024-08-23 | 29.230 | 29.800 | 28.990 | 29.540 | 4.220 | 1,099,630 |
| 2024-08-22 | 30.230 | 30.450 | 28.830 | 28.930 | 4.133 | 1,178,058 |
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.