Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.220	14.230	13.620	13.650	13.650	251,239
2026-10-15	97.320	102.47	95.700	101.37	14.481	2,463,286
2026-10-14	106.51	106.58	102.25	102.95	14.707	1,722,406
2026-10-13	104.27	109.31	103.00	109.26	15.609	1,130,164
2026-10-09	113.16	113.16	109.35	109.65	15.664	1,268,512
2026-10-08	115.30	116.12	110.70	112.01	16.001	2,764,188
2026-10-07	114.47	116.92	114.21	116.56	16.651	1,739,654
2026-10-06	116.94	118.78	113.46	117.12	16.731	1,881,845
2026-10-05	113.87	114.23	111.87	113.93	16.276	1,526,371
2026-10-02	114.63	116.41	113.48	114.34	16.334	1,361,549
2026-10-01	110.57	111.66	108.81	111.16	15.880	1,494,794
2026-09-30	110.04	111.00	108.35	110.45	15.779	1,026,403
2026-09-29	111.30	112.60	109.22	109.70	15.671	1,416,611
2026-09-28	113.02	113.63	107.71	109.73	15.676	1,312,066
2026-09-25	114.70	115.29	113.00	113.86	16.266	2,008,468
2026-09-24	108.51	113.88	108.50	113.55	16.221	2,468,907
2026-09-23	112.40	112.65	109.83	110.90	15.843	1,307,537
2026-09-22	109.68	112.74	109.67	112.55	16.079	3,024,280
2026-09-21	105.39	111.33	105.04	111.18	15.883	4,069,716
2026-09-18	99.000	101.05	97.860	101.05	14.436	1,935,283
2026-09-17	96.410	99.550	95.440	98.400	14.057	2,271,465
2026-09-16	93.300	95.180	91.400	92.550	13.221	2,570,708
2026-09-15	90.560	92.700	89.990	91.050	13.007	1,511,741
2026-09-14	88.000	89.980	86.760	89.160	12.737	2,643,858
2026-09-11	92.270	94.100	90.650	93.220	13.317	1,273,328
2026-09-10	92.120	93.000	90.880	90.960	12.994	1,343,377
2026-09-09	91.710	95.120	91.630	94.160	13.451	3,172,162
2026-09-08	88.180	92.510	88.000	91.340	13.049	3,827,061
2026-09-04	82.520	82.520	82.520	82.520	11.789	0
2026-09-03	81.790	83.080	79.720	82.520	11.789	1,656,102
2026-09-02	83.040	83.530	81.800	82.640	11.806	1,363,341
2026-09-01	83.120	83.300	81.800	83.210	11.887	1,894,067
2026-08-31	84.130	86.030	84.000	85.100	12.157	962,255
2026-08-28	85.500	86.500	84.170	84.170	12.024	1,312,549
2026-08-27	87.290	87.290	85.000	86.110	12.301	1,797,425
2026-08-26	86.090	88.800	86.090	86.990	12.427	1,083,453
2026-08-25	85.760	87.050	85.000	86.650	12.379	1,450,379
2026-08-24	84.610	84.610	81.800	82.820	11.831	871,619
2026-08-21	86.090	86.260	83.610	85.460	12.209	1,142,449
2026-08-20	84.530	86.000	83.440	84.910	12.130	1,249,612
2026-08-19	87.890	87.890	83.880	84.490	12.070	1,715,420
2026-08-18	88.350	88.880	86.080	87.730	12.533	2,003,631
2026-08-17	93.140	93.580	91.330	91.590	13.084	1,585,535
2026-08-14	88.330	93.100	87.500	93.100	13.300	3,450,447
2026-08-13	87.540	90.110	87.230	87.400	12.486	2,114,469
2026-08-12	88.220	88.900	87.050	87.410	12.487	2,074,296
2026-08-11	85.840	86.100	83.880	85.870	12.267	963,494
2026-08-10	86.590	87.480	84.950	85.060	12.151	1,895,929
2026-08-07	90.210	90.210	86.260	87.500	12.500	2,722,727
2026-08-06	87.160	87.160	87.160	87.160	12.451	0
2026-08-05	87.630	90.730	86.700	87.160	12.451	4,963,336
2026-08-04	90.780	95.940	90.780	93.350	13.336	3,304,812
2026-07-31	92.220	93.320	86.340	86.370	12.339	2,164,911
2026-07-30	83.420	90.190	82.010	87.910	12.559	2,764,944
2026-07-29	82.160	82.800	76.960	77.820	11.117	2,203,313
2026-07-28	84.800	85.500	80.400	82.390	11.770	2,964,787
2026-07-27	95.770	95.770	86.530	89.740	12.820	3,442,887
2026-07-24	99.270	99.580	93.990	94.840	13.549	2,718,184
2026-07-23	99.040	100.84	95.250	97.950	13.993	2,121,182
2026-07-22	95.780	101.75	95.270	100.16	14.309	2,717,267

Page 1 of 5 · 250 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.