Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	25.740	25.770	23.850	24.220	3.460	395,302
2023-06-12	24.960	25.350	24.570	25.110	3.587	147,855
2023-06-09	24.030	24.700	24.010	24.270	3.467	135,007
2023-06-08	23.010	23.710	22.830	23.550	3.364	98,195
2023-06-07	24.150	24.250	22.750	22.930	3.276	159,211
2023-06-06	22.900	24.180	22.900	24.180	3.454	126,523
2023-06-05	22.650	23.190	22.620	22.950	3.279	81,670
2023-06-02	23.410	23.610	22.900	22.900	3.271	139,697
2023-06-01	22.740	23.540	22.720	23.240	3.320	183,661
2023-05-31	23.770	24.000	22.940	22.980	3.283	381,373
2023-05-30	25.260	25.320	24.050	24.350	3.479	183,400
2023-05-29	24.900	25.130	24.900	25.000	3.571	40,742
2023-05-26	23.760	24.760	23.500	24.690	3.527	151,449
2023-05-25	22.800	23.430	22.530	23.380	3.340	335,254
2023-05-24	20.570	21.120	20.560	21.030	3.004	94,122
2023-05-23	20.820	21.540	20.820	21.030	3.004	160,174
2023-05-19	20.640	20.770	20.330	20.580	2.940	111,521
2023-05-18	20.250	21.000	20.230	20.980	2.997	107,597
2023-05-17	19.700	20.230	19.450	20.140	2.877	71,768
2023-05-16	19.000	20.060	19.000	19.710	2.816	119,938
2023-05-15	18.460	18.950	18.210	18.940	2.706	65,940
2023-05-12	18.900	19.170	18.250	18.510	2.644	36,967
2023-05-11	19.120	19.250	18.710	18.870	2.696	51,597
2023-05-10	18.750	19.420	18.700	18.850	2.693	228,255
2023-05-09	18.480	18.690	18.180	18.480	2.640	66,610
2023-05-08	17.680	18.570	17.360	18.480	2.640	84,782
2023-05-05	16.600	17.570	16.540	17.490	2.499	90,624
2023-05-04	15.880	17.810	15.830	16.840	2.406	239,803
2023-05-03	16.280	16.510	15.800	15.900	2.271	230,637
2023-05-02	17.320	17.590	17.180	17.550	2.507	63,703
2023-05-01	17.660	17.760	17.280	17.460	2.494	55,006
2023-04-28	17.020	17.480	16.870	17.410	2.487	100,494
2023-04-27	16.710	17.050	16.400	17.050	2.436	65,015
2023-04-26	16.820	17.000	16.650	16.740	2.391	44,597
2023-04-25	16.890	16.960	16.320	16.320	2.331	94,786
2023-04-24	17.150	17.240	16.860	17.070	2.439	92,740
2023-04-21	17.500	17.500	17.180	17.250	2.464	47,638
2023-04-20	17.400	17.840	17.400	17.580	2.511	25,003
2023-04-19	17.210	17.600	17.210	17.550	2.507	51,279
2023-04-18	17.900	17.970	17.500	17.510	2.501	111,774
2023-04-17	17.580	17.620	17.230	17.530	2.504	113,985
2023-04-14	17.800	18.110	17.670	17.890	2.556	57,659
2023-04-13	18.110	18.170	17.940	17.970	2.567	53,299
2023-04-12	18.510	18.510	17.950	18.020	2.574	74,486
2023-04-11	18.750	18.760	18.110	18.330	2.619	79,344
2023-04-10	17.800	18.660	17.790	18.630	2.661	64,428
2023-04-06	17.800	18.080	17.770	18.030	2.576	51,206
2023-04-05	18.370	18.380	17.860	18.040	2.577	98,514
2023-04-04	18.920	18.960	18.590	18.720	2.674	44,375
2023-04-03	18.850	18.910	18.500	18.850	2.693	171,076
2023-03-31	18.760	19.190	18.600	19.110	2.730	133,840
2023-03-30	19.130	19.420	19.000	19.080	2.726	107,633
2023-03-29	18.760	18.900	18.540	18.760	2.680	60,107
2023-03-28	18.910	18.910	18.160	18.450	2.636	57,732
2023-03-27	19.110	19.270	18.650	18.830	2.690	73,463
2023-03-24	19.400	19.450	18.920	19.110	2.730	57,134
2023-03-23	19.540	20.000	19.270	19.620	2.803	161,637
2023-03-22	18.730	19.800	18.700	19.120	2.731	261,664
2023-03-21	18.930	19.390	18.290	18.730	2.676	193,574
2023-03-20	18.810	18.910	18.140	18.910	2.701	78,024

← NewerPage 15 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.