Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	95.070	99.140	94.780	98.870	14.124	419,153
2026-07-20	93.510	94.630	91.180	91.310	13.044	258,481
2026-07-17	86.360	91.690	83.480	89.820	12.831	393,612
2026-07-16	92.500	94.000	89.230	90.940	12.991	338,149
2026-07-15	100.79	101.28	92.490	96.130	13.733	488,970
2026-07-14	102.59	104.00	99.240	99.450	14.207	276,196
2026-07-13	97.640	100.00	95.620	97.000	13.857	250,644
2026-07-10	98.850	101.65	98.130	101.20	14.457	215,604
2026-07-09	97.380	101.41	97.260	99.010	14.144	506,381
2026-07-08	91.840	94.670	90.500	94.030	13.433	389,430
2026-07-07	94.580	95.280	91.390	93.560	13.366	642,926
2026-07-06	97.510	103.78	95.980	100.00	14.286	579,192
2026-07-03	96.390	96.390	94.290	95.100	13.586	48,951
2026-07-02	97.370	99.280	91.790	94.100	13.443	474,894
2026-06-30	98.920	106.05	98.920	105.24	15.034	437,012
2026-06-29	94.960	98.380	90.000	98.000	14.000	407,364
2026-06-26	94.380	95.260	91.340	94.590	13.513	316,563
2026-06-25	98.690	99.880	92.300	96.500	13.786	284,434
2026-06-24	94.740	95.270	91.480	94.360	13.480	211,542
2026-06-23	92.570	95.890	92.020	94.450	13.493	437,958
2026-06-22	99.020	102.05	97.500	100.18	14.311	605,183
2026-06-19	97.700	97.940	96.880	97.500	13.929	33,483
2026-06-18	96.700	97.900	95.700	97.550	13.936	318,328
2026-06-17	96.070	96.600	92.190	93.040	13.291	608,063
2026-06-16	99.240	99.540	92.100	92.230	13.176	642,793
2026-06-15	97.500	101.32	96.310	99.350	14.193	434,597
2026-06-12	90.840	94.640	89.880	93.030	13.290	1,037,149
2026-06-11	84.000	89.100	83.300	88.900	12.700	885,133
2026-06-10	85.000	86.680	81.500	82.210	11.744	772,762
2026-06-09	91.120	91.500	79.500	86.420	12.346	1,098,834
2026-06-08	88.130	89.940	86.850	89.500	12.786	754,466
2026-06-05	90.920	91.600	84.330	85.090	12.156	1,563,550
2026-06-04	93.660	96.630	90.880	95.040	13.577	894,809
2026-06-03	96.950	99.260	95.000	98.540	14.077	667,278
2026-06-02	92.110	94.910	91.470	94.720	13.531	661,502
2026-06-01	90.950	94.060	88.450	92.650	13.236	671,061
2026-05-29	94.830	94.830	91.580	93.880	13.411	614,376
2026-05-28	90.730	95.790	89.810	94.150	13.450	572,796
2026-05-27	92.520	92.610	88.500	90.100	12.871	745,056
2026-05-26	88.240	92.090	87.310	91.730	13.104	745,634
2026-05-25	86.570	87.750	86.000	87.180	12.454	87,360
2026-05-22	85.390	87.250	84.080	85.080	12.154	816,664
2026-05-21	80.470	82.000	78.500	81.680	11.669	815,788
2026-05-20	77.850	81.700	77.820	81.440	11.634	762,746
2026-05-19	75.000	77.550	71.600	75.380	10.769	948,231
2026-05-15	79.040	79.840	77.080	77.120	11.017	568,500
2026-05-14	80.170	82.510	79.380	81.870	11.696	695,602
2026-05-13	83.200	83.500	78.770	81.170	11.596	589,082
2026-05-12	81.800	83.580	77.690	81.690	11.670	867,271
2026-05-11	83.930	85.390	82.130	83.580	11.940	815,267
2026-05-08	76.060	83.050	76.060	82.970	11.853	1,049,117
2026-05-07	76.040	76.740	73.040	74.400	10.629	998,597
2026-05-06	74.470	78.280	73.190	76.770	10.967	1,053,478
2026-05-05	64.010	65.390	62.820	64.700	9.243	623,383
2026-05-04	65.700	66.000	61.680	62.170	8.881	928,820
2026-05-01	64.190	66.050	63.650	65.660	9.380	762,496
2026-04-30	62.290	64.630	60.710	64.630	9.233	678,175
2026-04-29	59.610	61.950	58.190	61.380	8.769	383,377
2026-04-28	56.840	59.600	56.410	58.950	8.421	414,593
2026-04-27	63.200	63.350	59.980	60.980	8.711	940,992

← NewerPage 2 of 21 · 1,223 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.