Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.610	12.750	12.520	12.700	1.814	22,899
2022-12-16	12.970	13.150	12.740	12.860	1.837	34,813
2022-12-15	13.220	13.330	12.960	13.040	1.863	34,510
2022-12-14	13.970	14.040	13.490	13.560	1.937	53,732
2022-12-13	14.680	14.750	13.900	14.090	2.013	61,469
2022-12-12	13.450	13.890	13.430	13.860	1.980	32,255
2022-12-09	13.700	13.860	13.440	13.450	1.921	27,565
2022-12-08	13.820	13.920	13.580	13.810	1.973	62,861
2022-12-07	13.890	14.030	13.600	13.770	1.967	59,823
2022-12-06	14.380	14.390	13.650	13.810	1.973	55,793
2022-12-05	14.610	14.670	14.310	14.440	2.063	54,470
2022-12-02	14.770	14.950	14.500	14.750	2.107	40,253
2022-12-01	15.480	15.480	15.050	15.210	2.173	64,893
2022-11-30	14.720	15.250	14.350	15.230	2.176	94,802
2022-11-29	14.450	14.590	14.340	14.460	2.066	37,397
2022-11-28	14.500	14.790	14.270	14.400	2.057	54,925
2022-11-25	14.870	14.930	14.760	14.760	2.109	22,330
2022-11-24	15.200	15.300	15.020	15.080	2.154	8,364
2022-11-23	14.850	15.380	14.850	14.980	2.140	77,415
2022-11-22	14.310	14.830	14.280	14.800	2.114	50,371
2022-11-21	14.250	14.330	14.110	14.310	2.044	74,386
2022-11-18	14.810	14.820	14.220	14.500	2.071	77,677
2022-11-17	13.850	14.630	13.850	14.520	2.074	85,850
2022-11-16	14.500	14.710	14.190	14.340	2.049	133,198
2022-11-15	15.190	15.580	14.880	15.050	2.150	236,313
2022-11-14	14.800	14.890	14.170	14.500	2.071	144,048
2022-11-11	13.660	14.440	13.460	14.290	2.041	187,886
2022-11-10	12.660	13.530	12.570	13.460	1.923	199,601
2022-11-09	12.280	12.390	11.820	11.850	1.693	33,501
2022-11-08	12.700	12.790	12.330	12.570	1.796	43,400
2022-11-07	12.420	12.510	12.150	12.430	1.776	20,202
2022-11-04	12.300	12.360	12.000	12.250	1.750	38,654
2022-11-03	11.500	12.250	11.500	11.890	1.699	37,161
2022-11-02	12.390	12.600	11.560	11.590	1.656	76,914
2022-11-01	12.080	12.190	11.740	11.740	1.677	38,966
2022-10-31	12.120	12.120	11.770	11.880	1.697	56,850
2022-10-28	11.800	12.300	11.760	12.220	1.746	47,122
2022-10-27	12.130	12.350	11.580	11.590	1.656	25,473
2022-10-26	11.800	12.160	11.670	11.820	1.689	74,003
2022-10-25	11.600	12.220	11.600	12.160	1.737	63,507
2022-10-24	11.550	11.670	11.210	11.590	1.656	16,381
2022-10-21	11.250	11.620	11.090	11.600	1.657	37,860
2022-10-20	11.380	11.850	11.380	11.390	1.627	36,665
2022-10-19	11.350	11.660	11.180	11.250	1.607	16,117
2022-10-18	11.820	11.860	11.220	11.420	1.631	59,087
2022-10-17	11.390	11.550	11.340	11.420	1.631	29,142
2022-10-14	11.760	11.770	11.060	11.090	1.584	46,774
2022-10-13	11.000	11.820	10.770	11.610	1.659	79,868
2022-10-12	11.370	11.500	11.240	11.460	1.637	15,972
2022-10-11	11.300	11.610	11.080	11.350	1.621	66,198
2022-10-07	12.610	12.670	11.520	11.560	1.651	213,716
2022-10-06	13.480	13.840	13.400	13.420	1.917	22,814
2022-10-05	13.000	13.580	12.770	13.420	1.917	40,529
2022-10-04	13.540	13.640	13.320	13.390	1.913	46,581
2022-10-03	12.780	13.240	12.600	13.030	1.861	42,580
2022-09-30	12.540	13.000	12.530	12.560	1.794	45,257
2022-09-29	13.260	13.340	12.460	12.630	1.804	85,514
2022-09-28	13.390	13.580	13.300	13.560	1.937	14,499
2022-09-27	13.450	13.570	13.090	13.320	1.903	18,145
2022-09-26	13.450	13.580	13.130	13.130	1.876	30,031

← NewerPage 17 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.