Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.880	19.270	18.710	19.050	2.721	72,119
2023-03-16	17.400	18.860	17.400	18.780	2.683	116,698
2023-03-15	17.120	17.650	16.870	17.480	2.497	89,092
2023-03-14	16.380	17.220	16.350	17.070	2.439	83,161
2023-03-13	15.900	16.330	15.330	16.000	2.286	99,553
2023-03-10	16.420	16.670	15.900	16.160	2.309	57,916
2023-03-09	16.700	17.110	16.370	16.420	2.346	60,361
2023-03-08	16.140	16.740	16.090	16.700	2.386	69,981
2023-03-07	15.830	16.570	15.810	16.040	2.291	37,107
2023-03-06	15.980	16.250	15.870	15.870	2.267	35,786
2023-03-03	15.500	15.910	15.500	15.910	2.273	52,348
2023-03-02	15.130	15.780	14.990	15.730	2.247	135,709
2023-03-01	15.350	15.630	15.230	15.250	2.179	21,069
2023-02-28	15.150	15.640	15.150	15.390	2.199	21,722
2023-02-27	15.580	15.630	15.360	15.380	2.197	28,327
2023-02-24	15.130	15.270	15.090	15.240	2.177	22,612
2023-02-23	15.750	15.970	15.250	15.540	2.220	73,990
2023-02-22	15.070	15.190	14.820	14.930	2.133	22,083
2023-02-21	15.100	15.280	14.970	15.040	2.149	21,716
2023-02-17	15.590	15.600	15.130	15.350	2.193	48,290
2023-02-16	16.130	16.270	15.660	15.660	2.237	97,104
2023-02-15	16.700	16.700	16.310	16.610	2.373	84,293
2023-02-14	16.130	16.850	16.100	16.790	2.399	113,537
2023-02-13	16.000	16.460	15.810	16.240	2.320	30,625
2023-02-10	16.130	16.130	15.750	15.920	2.274	40,001
2023-02-09	16.750	16.900	16.180	16.280	2.326	88,961
2023-02-08	16.800	17.200	16.520	16.540	2.363	86,535
2023-02-07	16.390	16.830	16.130	16.830	2.404	77,629
2023-02-06	16.520	16.800	16.280	16.390	2.341	38,972
2023-02-03	16.980	17.330	16.770	16.820	2.403	73,908
2023-02-02	16.510	17.380	16.360	17.230	2.461	128,294
2023-02-01	15.310	16.690	15.260	16.530	2.361	252,264
2023-01-31	14.110	14.690	14.100	14.690	2.099	29,539
2023-01-30	14.530	14.560	14.180	14.180	2.026	90,742
2023-01-27	14.520	15.000	14.390	14.750	2.107	72,186
2023-01-26	15.000	15.000	14.530	14.690	2.099	70,120
2023-01-25	14.250	14.670	14.150	14.620	2.089	48,684
2023-01-24	14.410	14.810	14.360	14.650	2.093	44,063
2023-01-23	14.110	15.000	14.060	14.950	2.136	119,403
2023-01-20	13.280	13.710	13.260	13.690	1.956	69,192
2023-01-19	13.470	13.470	13.170	13.240	1.891	122,041
2023-01-18	14.210	14.210	13.810	13.810	1.973	56,048
2023-01-17	13.940	14.230	13.830	14.000	2.000	90,053
2023-01-16	13.950	14.180	13.860	14.100	2.014	46,710
2023-01-13	13.630	13.920	13.620	13.880	1.983	54,862
2023-01-12	13.750	14.020	13.200	13.840	1.977	58,284
2023-01-11	13.370	13.500	13.160	13.500	1.929	41,102
2023-01-10	13.080	13.350	13.050	13.350	1.907	21,337
2023-01-09	12.960	13.560	12.900	13.140	1.877	39,043
2023-01-06	12.310	12.600	11.800	12.550	1.793	51,480
2023-01-05	12.540	12.540	12.240	12.240	1.749	37,605
2023-01-04	12.770	12.840	12.600	12.640	1.806	16,544
2023-01-03	13.000	13.100	12.540	12.570	1.796	9,414
2022-12-30	12.450	12.700	12.400	12.700	1.814	23,304
2022-12-29	12.400	12.800	12.400	12.780	1.826	22,908
2022-12-28	12.350	12.420	12.150	12.270	1.753	34,901
2022-12-23	12.530	12.650	12.320	12.640	1.806	51,121
2022-12-22	12.930	12.970	12.250	12.510	1.787	84,991
2022-12-21	12.850	13.290	12.850	13.260	1.894	49,849
2022-12-20	12.500	12.930	12.500	12.810	1.830	50,090

← NewerPage 16 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.