Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	20.750	21.250	20.520	20.560	2.937	73,237
2023-09-07	20.600	20.840	20.400	20.690	2.956	61,091
2023-09-06	21.450	21.530	20.970	21.180	3.026	36,332
2023-09-05	21.100	21.650	20.660	21.490	3.070	74,894
2023-09-01	20.720	21.300	20.700	21.200	3.029	86,198
2023-08-31	20.600	20.930	20.350	20.510	2.930	66,989
2023-08-30	20.430	20.840	20.280	20.670	2.953	66,165
2023-08-29	19.780	20.630	19.740	20.510	2.930	146,625
2023-08-28	20.080	20.120	19.590	19.890	2.841	143,031
2023-08-25	19.600	20.180	19.330	19.820	2.831	165,544
2023-08-24	21.560	21.650	19.590	19.750	2.821	289,309
2023-08-23	20.450	21.330	20.440	21.210	3.030	119,011
2023-08-22	21.250	21.260	20.360	20.520	2.931	97,633
2023-08-21	20.600	21.040	20.570	20.990	2.999	109,020
2023-08-18	19.840	20.560	19.740	20.420	2.917	74,617
2023-08-17	20.890	20.920	20.190	20.260	2.894	106,836
2023-08-16	21.300	21.390	20.770	20.800	2.971	109,127
2023-08-15	21.730	21.950	21.410	21.600	3.086	58,097
2023-08-14	20.730	21.730	20.490	21.730	3.104	99,930
2023-08-11	21.140	21.140	20.700	20.860	2.980	129,460
2023-08-10	21.620	22.060	21.250	21.390	3.056	294,296
2023-08-09	21.910	21.930	21.110	21.450	3.064	106,351
2023-08-08	22.290	22.320	21.620	22.000	3.143	112,279
2023-08-04	22.220	23.050	22.130	22.480	3.211	208,162
2023-08-03	21.220	22.300	21.140	21.980	3.140	214,437
2023-08-02	23.190	23.190	20.900	21.240	3.034	494,950
2023-08-01	22.180	22.920	22.000	22.840	3.263	209,691
2023-07-31	22.100	22.260	21.830	22.180	3.169	103,566
2023-07-28	22.000	22.280	21.850	21.900	3.129	125,217
2023-07-27	21.710	22.320	21.500	21.610	3.087	151,143
2023-07-26	21.690	21.790	21.250	21.340	3.049	138,498
2023-07-25	21.590	22.140	21.590	21.930	3.133	63,520
2023-07-24	21.510	21.610	21.090	21.440	3.063	101,337
2023-07-21	21.550	21.780	21.280	21.510	3.073	123,976
2023-07-20	22.300	22.300	21.250	21.410	3.059	163,191
2023-07-19	23.560	23.570	22.450	22.600	3.229	152,190
2023-07-18	22.840	22.960	22.370	22.890	3.270	92,952
2023-07-17	22.530	23.050	21.890	22.990	3.284	151,494
2023-07-14	22.560	23.700	22.380	22.500	3.214	288,437
2023-07-13	22.450	22.550	22.090	22.510	3.216	123,280
2023-07-12	21.910	22.380	21.820	22.250	3.179	143,472
2023-07-11	21.710	21.950	21.280	21.620	3.089	124,074
2023-07-10	21.900	22.060	21.340	22.040	3.149	100,323
2023-07-07	22.190	22.410	21.960	21.960	3.137	68,335
2023-07-06	21.790	22.070	21.430	22.060	3.151	89,753
2023-07-05	22.520	22.800	22.130	22.150	3.164	122,219
2023-07-04	22.540	22.870	22.180	22.770	3.253	32,662
2023-06-30	21.940	22.550	21.880	22.140	3.163	386,930
2023-06-29	21.750	21.880	21.370	21.620	3.089	175,160
2023-06-28	21.000	21.720	20.940	21.380	3.054	197,391
2023-06-27	21.080	21.580	20.850	21.440	3.063	172,408
2023-06-26	21.540	21.860	20.830	20.920	2.989	131,534
2023-06-23	21.250	21.570	20.930	21.370	3.053	137,001
2023-06-22	21.800	22.140	21.400	21.500	3.071	150,380
2023-06-21	23.000	23.100	21.730	21.800	3.114	135,510
2023-06-20	23.300	23.980	22.880	23.090	3.299	89,790
2023-06-19	23.200	23.520	23.080	23.260	3.323	15,499
2023-06-16	24.400	24.400	23.310	23.310	3.330	196,657
2023-06-15	24.390	24.390	23.800	24.130	3.447	142,317
2023-06-14	24.590	24.790	24.080	24.750	3.536	336,568

← NewerPage 14 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.