Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	13.500	13.550	13.240	13.440	1.920	55,901
2022-09-22	14.610	14.660	13.700	13.800	1.971	116,041
2022-09-21	14.910	15.530	14.780	14.810	2.116	49,658
2022-09-20	15.090	15.120	14.860	14.930	2.133	31,906
2022-09-19	15.080	15.310	14.970	15.210	2.173	20,265
2022-09-16	15.000	15.210	14.810	15.180	2.169	29,775
2022-09-15	15.160	15.440	14.880	15.210	2.173	44,632
2022-09-14	15.250	15.470	15.060	15.250	2.179	33,044
2022-09-13	16.010	16.150	15.220	15.270	2.181	124,288
2022-09-12	16.800	16.920	16.550	16.760	2.394	36,765
2022-09-09	16.720	16.990	16.700	16.940	2.420	38,631
2022-09-08	15.830	16.550	15.810	16.400	2.343	34,518
2022-09-07	15.750	15.930	15.450	15.830	2.261	28,285
2022-09-06	15.990	15.990	15.590	15.590	2.227	18,933
2022-09-02	16.510	16.580	15.860	15.960	2.280	25,360
2022-09-01	16.310	16.360	15.600	16.360	2.337	58,989
2022-08-31	17.000	17.170	16.650	16.880	2.411	18,762
2022-08-30	17.740	17.930	16.980	17.190	2.456	22,661
2022-08-29	17.820	18.050	17.550	17.580	2.511	38,873
2022-08-26	19.090	19.350	18.130	18.130	2.590	53,340
2022-08-25	18.890	19.350	18.890	19.260	2.751	20,980
2022-08-24	18.300	18.540	18.110	18.450	2.636	12,402
2022-08-23	18.330	18.770	18.330	18.400	2.629	7,562
2022-08-22	18.700	18.750	18.360	18.470	2.639	16,302
2022-08-19	19.660	19.680	18.810	19.110	2.730	24,077
2022-08-18	19.290	20.100	19.260	19.930	2.847	35,154
2022-08-17	19.720	19.810	19.270	19.530	2.790	23,112
2022-08-16	20.080	20.120	19.560	19.950	2.850	19,704
2022-08-15	20.040	20.250	19.850	20.050	2.864	53,882
2022-08-12	19.600	20.060	19.600	19.920	2.846	48,094
2022-08-11	19.840	20.340	19.470	19.500	2.786	50,695
2022-08-10	19.470	19.700	19.030	19.700	2.814	24,883
2022-08-09	19.350	19.480	18.630	18.980	2.711	39,807
2022-08-08	19.870	20.180	19.490	19.910	2.844	61,568
2022-08-05	20.130	20.620	20.060	20.350	2.907	27,950
2022-08-04	19.370	20.770	19.340	20.660	2.951	99,840
2022-08-03	18.800	19.600	18.740	19.520	2.789	90,202
2022-08-02	19.050	20.060	18.980	19.770	2.824	158,666
2022-07-29	18.040	18.840	18.040	18.840	2.691	88,484
2022-07-28	17.950	18.260	17.650	18.220	2.603	21,704
2022-07-27	17.340	17.970	17.280	17.900	2.557	41,835
2022-07-26	17.330	17.370	16.850	16.880	2.411	17,724
2022-07-25	17.220	17.310	16.940	17.310	2.473	24,513
2022-07-22	17.820	17.940	17.330	17.500	2.500	43,396
2022-07-21	17.810	18.180	17.550	18.060	2.580	25,151
2022-07-20	17.010	17.870	17.000	17.810	2.544	56,131
2022-07-19	16.440	17.180	16.370	17.060	2.437	37,696
2022-07-18	16.340	16.790	16.120	16.220	2.317	37,841
2022-07-15	15.790	16.130	15.600	16.110	2.301	25,317
2022-07-14	15.240	15.740	15.240	15.650	2.236	17,569
2022-07-13	14.870	15.700	14.860	15.450	2.207	38,660
2022-07-12	15.120	15.330	14.850	15.220	2.174	31,415
2022-07-11	15.460	15.530	15.120	15.310	2.187	10,911
2022-07-08	15.570	16.000	15.410	15.810	2.259	28,651
2022-07-07	15.400	15.910	15.310	15.790	2.256	28,789
2022-07-06	15.000	15.110	14.710	15.000	2.143	18,738
2022-07-05	14.320	14.940	14.300	14.930	2.133	37,085
2022-07-04	15.060	15.200	15.010	15.030	2.147	4,969
2022-06-30	15.500	15.660	15.080	15.150	2.164	27,008
2022-06-29	16.000	16.000	15.300	15.470	2.210	51,321

← NewerPage 18 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.