Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	22.900	23.080	22.480	22.880	3.269	49,327
2023-12-01	23.190	23.450	22.920	23.450	3.350	76,107
2023-11-30	23.830	23.900	23.170	23.400	3.343	192,062
2023-11-29	23.950	24.260	23.860	23.940	3.420	86,323
2023-11-28	23.510	23.660	23.320	23.560	3.366	49,014
2023-11-27	23.600	23.860	23.550	23.700	3.386	32,761
2023-11-24	23.550	23.780	23.500	23.620	3.374	78,807
2023-11-23	23.860	23.880	23.730	23.730	3.390	11,597
2023-11-22	23.350	24.050	23.120	23.640	3.377	98,314
2023-11-21	23.150	23.260	22.780	23.060	3.294	42,150
2023-11-20	23.220	23.520	23.200	23.480	3.354	24,866
2023-11-17	23.080	23.450	22.970	23.320	3.331	95,379
2023-11-16	22.650	23.300	22.500	23.110	3.301	111,922
2023-11-15	23.220	23.320	22.580	22.750	3.250	97,372
2023-11-14	23.200	23.550	23.030	23.140	3.306	121,818
2023-11-13	22.870	22.920	22.410	22.580	3.226	178,704
2023-11-10	22.040	23.070	22.010	22.870	3.267	135,215
2023-11-09	22.070	22.350	21.840	21.900	3.129	96,570
2023-11-08	21.880	22.250	21.840	21.930	3.133	171,137
2023-11-07	21.550	22.110	21.490	21.880	3.126	91,063
2023-11-06	21.770	21.800	21.300	21.560	3.080	107,152
2023-11-03	21.090	21.880	20.850	21.650	3.093	171,439
2023-11-02	20.840	21.090	20.440	20.850	2.979	120,379
2023-11-01	19.090	20.880	19.000	20.850	2.979	715,163
2023-10-31	18.460	19.090	18.210	19.060	2.723	173,197
2023-10-30	18.520	18.730	18.300	18.600	2.657	88,377
2023-10-27	18.510	18.780	18.330	18.640	2.663	130,047
2023-10-26	18.570	18.720	18.000	18.110	2.587	171,119
2023-10-25	19.420	19.470	18.410	18.570	2.653	64,228
2023-10-24	19.520	19.650	19.200	19.640	2.806	55,332
2023-10-23	19.500	19.740	19.220	19.340	2.763	182,169
2023-10-20	19.740	20.140	19.630	19.710	2.816	190,929
2023-10-19	20.080	20.370	19.700	19.810	2.830	246,157
2023-10-18	19.970	20.200	19.680	19.750	2.821	127,409
2023-10-17	20.000	20.530	19.670	20.320	2.903	157,337
2023-10-16	20.390	20.750	20.360	20.560	2.937	61,260
2023-10-13	21.010	21.010	20.260	20.300	2.900	225,122
2023-10-12	20.950	21.500	20.800	21.050	3.007	110,644
2023-10-11	21.100	21.280	20.710	20.930	2.990	122,944
2023-10-10	20.750	21.280	20.600	21.090	3.013	176,533
2023-10-06	19.780	20.850	19.720	20.750	2.964	275,028
2023-10-05	20.030	20.030	19.410	19.900	2.843	115,890
2023-10-04	19.470	20.180	19.460	20.150	2.879	222,041
2023-10-03	19.860	19.950	19.200	19.350	2.764	68,991
2023-10-02	19.790	20.050	19.700	19.960	2.851	73,220
2023-09-29	20.270	20.300	19.860	19.860	2.837	140,188
2023-09-28	19.010	20.160	18.970	19.900	2.843	179,664
2023-09-27	18.740	19.200	18.700	19.000	2.714	195,014
2023-09-26	18.690	18.940	18.500	18.580	2.654	75,151
2023-09-25	18.610	18.860	18.380	18.860	2.694	44,419
2023-09-22	18.770	19.030	18.550	18.630	2.661	151,663
2023-09-21	19.100	19.120	18.580	18.620	2.660	185,957
2023-09-20	19.820	20.110	19.430	19.450	2.779	155,979
2023-09-19	19.710	19.870	19.570	19.700	2.814	65,510
2023-09-18	19.510	19.930	19.300	19.860	2.837	124,906
2023-09-15	20.560	20.630	19.640	19.680	2.811	296,940
2023-09-14	21.020	21.100	20.600	20.660	2.951	57,893
2023-09-13	20.390	21.070	20.370	20.880	2.983	176,205
2023-09-12	20.160	20.680	20.010	20.420	2.917	74,051
2023-09-11	20.830	20.850	19.990	20.420	2.917	204,852

← NewerPage 13 of 21 · 1,224 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.