Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16.000	16.000	15.300	15.470	2.210	51,321
2022-06-28	17.120	17.260	16.050	16.100	2.300	56,773
2022-06-27	17.250	17.450	17.000	17.140	2.449	16,999
2022-06-24	16.760	17.370	16.670	17.330	2.476	30,209
2022-06-23	16.540	16.640	16.000	16.450	2.350	27,885
2022-06-22	16.710	17.120	16.650	16.720	2.389	29,396
2022-06-21	16.750	17.060	16.560	16.660	2.380	29,412
2022-06-20	16.520	16.520	16.330	16.390	2.341	10,100
2022-06-17	16.450	16.500	15.840	16.290	2.327	83,097
2022-06-16	17.060	17.250	16.100	16.400	2.343	132,019
2022-06-15	17.620	18.100	17.310	17.800	2.543	37,629
2022-06-14	17.520	17.540	17.140	17.360	2.480	64,191
2022-06-13	18.160	18.330	17.300	17.370	2.481	37,279
2022-06-10	19.940	19.940	18.830	18.960	2.709	45,870
2022-06-09	20.410	20.770	19.750	19.760	2.823	33,532
2022-06-08	20.800	21.160	20.060	20.380	2.911	41,408
2022-06-07	20.850	21.210	20.770	21.050	3.007	20,841
2022-06-06	21.750	21.860	20.880	21.090	3.013	28,836
2022-06-03	21.100	21.800	20.930	21.230	3.033	57,040
2022-06-02	20.370	21.860	20.190	21.670	3.096	88,742
2022-06-01	20.360	20.630	19.940	20.410	2.916	21,082
2022-05-31	20.390	20.880	20.080	20.400	2.914	51,311
2022-05-30	20.600	20.600	20.070	20.500	2.929	8,354
2022-05-27	20.180	20.460	19.970	20.400	2.914	68,321
2022-05-26	18.170	20.040	18.170	19.710	2.816	86,823
2022-05-25	18.170	18.770	17.920	18.490	2.641	55,959
2022-05-24	18.490	18.580	17.950	18.190	2.599	31,284
2022-05-20	19.610	19.770	17.700	18.630	2.661	91,524
2022-05-19	19.340	20.100	19.200	19.340	2.763	72,707
2022-05-18	20.040	20.880	19.140	19.260	2.751	126,128
2022-05-17	19.660	20.600	19.520	20.500	2.929	115,198
2022-05-16	18.800	19.620	18.730	18.810	2.687	64,831
2022-05-13	17.700	19.280	17.700	18.980	2.711	139,098
2022-05-12	17.350	17.760	16.740	17.300	2.471	103,951
2022-05-11	17.650	18.690	17.330	17.560	2.509	150,859
2022-05-10	17.870	18.140	17.120	17.810	2.544	98,578
2022-05-09	18.610	18.740	17.090	17.350	2.479	92,924
2022-05-06	18.850	19.610	18.610	19.150	2.736	61,782
2022-05-05	19.500	19.600	18.500	18.850	2.693	81,395
2022-05-04	19.650	19.960	18.440	19.960	2.851	157,343
2022-05-03	18.000	18.480	17.930	18.290	2.613	50,940
2022-05-02	17.180	18.090	17.140	18.050	2.579	32,910
2022-04-29	17.660	18.280	17.170	17.170	2.453	33,799
2022-04-28	17.550	18.100	17.060	17.960	2.566	57,526
2022-04-27	17.020	17.620	16.820	17.060	2.437	44,343
2022-04-26	18.000	18.070	17.110	17.110	2.444	47,310
2022-04-25	18.010	18.310	17.770	18.230	2.604	110,726
2022-04-22	18.260	18.300	17.680	17.720	2.531	64,096
2022-04-21	19.130	19.250	17.940	18.040	2.577	67,150
2022-04-20	19.550	19.690	18.750	18.910	2.701	71,496
2022-04-19	18.780	19.470	18.660	19.450	2.779	44,086
2022-04-18	18.610	19.060	18.470	18.770	2.681	51,554
2022-04-14	19.690	19.790	18.700	18.700	2.671	68,401
2022-04-13	19.090	19.720	19.050	19.600	2.800	60,147
2022-04-12	19.870	19.940	19.010	19.090	2.727	64,810
2022-04-11	19.800	19.830	19.270	19.530	2.790	73,295
2022-04-08	20.500	20.650	20.200	20.310	2.901	72,065
2022-04-07	20.990	21.110	20.290	20.860	2.980	59,561
2022-04-06	21.000	21.130	20.450	20.860	2.980	114,186
2022-04-05	22.000	22.200	21.300	21.450	3.064	90,202

← NewerPage 19 of 21 · 1,225 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.