Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	22.000	22.300	21.550	22.220	3.174	98,087
2022-04-01	22.310	22.310	21.370	21.690	3.099	99,225
2022-03-31	23.400	23.410	21.960	22.020	3.146	187,982
2022-03-30	24.740	25.240	23.870	23.930	3.419	90,330
2022-03-29	24.550	24.870	24.150	24.740	3.534	62,165
2022-03-28	23.900	24.190	23.500	24.150	3.450	86,315
2022-03-25	24.070	24.400	23.600	24.040	3.434	71,826
2022-03-24	23.080	24.240	22.900	24.210	3.459	148,575
2022-03-23	22.910	23.600	22.610	22.900	3.271	80,237
2022-03-22	23.260	23.680	22.940	23.070	3.296	125,352
2022-03-21	22.850	23.550	22.670	23.290	3.327	130,114
2022-03-18	22.490	23.070	22.420	22.810	3.259	96,539
2022-03-17	22.500	22.950	22.100	22.450	3.207	105,156
2022-03-16	22.500	23.190	22.090	23.160	3.309	190,090
2022-03-15	20.710	22.020	20.710	22.000	3.143	87,349
2022-03-14	20.850	21.170	20.360	20.600	2.943	50,038
2022-03-11	21.670	21.700	20.950	21.010	3.001	148,085
2022-03-10	21.930	21.930	20.780	21.410	3.059	115,679
2022-03-09	21.800	22.440	21.540	22.320	3.189	142,702
2022-03-08	20.700	22.050	20.170	21.210	3.030	226,780
2022-03-07	21.860	21.880	20.740	20.780	2.969	77,155
2022-03-04	22.490	22.710	21.540	21.850	3.121	108,112
2022-03-03	23.800	23.800	22.390	22.500	3.214	129,361
2022-03-02	23.300	24.050	22.880	23.800	3.400	97,127
2022-03-01	24.660	24.700	22.690	22.950	3.279	123,236
2022-02-28	24.330	25.040	24.000	24.800	3.543	57,560
2022-02-25	23.660	24.410	23.430	24.380	3.483	60,712
2022-02-24	21.190	23.540	21.190	23.500	3.357	52,155
2022-02-23	23.760	23.820	22.060	22.170	3.167	70,918
2022-02-22	23.460	23.910	22.970	23.280	3.326	51,921
2022-02-18	22.940	23.300	22.220	22.910	3.273	65,210
2022-02-17	23.270	23.420	22.680	22.690	3.241	54,450
2022-02-16	23.870	24.030	23.100	23.790	3.399	82,319
2022-02-15	23.420	24.550	23.100	24.540	3.506	68,685
2022-02-14	23.350	23.850	22.910	23.110	3.301	50,018
2022-02-11	25.440	25.590	22.540	22.840	3.263	114,767
2022-02-10	26.010	26.500	25.210	25.420	3.631	84,994
2022-02-09	26.150	26.840	25.870	26.840	3.834	52,215
2022-02-08	24.740	25.950	24.730	25.950	3.707	19,647
2022-02-07	24.980	25.690	24.800	24.800	3.543	31,739
2022-02-04	24.190	25.240	23.920	24.920	3.560	46,740
2022-02-03	24.340	25.300	24.150	24.260	3.466	39,231
2022-02-02	26.000	26.290	24.370	24.710	3.530	73,040
2022-02-01	23.500	23.660	22.770	23.620	3.374	53,029
2022-01-31	21.710	23.060	21.670	23.000	3.286	60,954
2022-01-28	20.770	21.290	20.160	21.290	3.041	27,179
2022-01-27	22.720	22.740	20.630	20.740	2.963	39,097
2022-01-26	23.080	23.500	22.040	22.200	3.171	86,700
2022-01-25	23.000	23.180	22.300	22.720	3.246	40,018
2022-01-24	23.290	23.530	21.800	23.490	3.356	316,059
2022-01-21	24.550	25.270	24.100	24.100	3.443	81,791
2022-01-20	25.800	25.980	24.620	24.740	3.534	43,325
2022-01-19	27.000	27.140	25.930	25.990	3.713	16,877
2022-01-18	27.130	27.470	26.640	26.690	3.813	22,932
2022-01-17	28.500	29.030	27.750	27.930	3.990	1,927
2022-01-14	27.050	27.700	26.670	27.700	3.957	73,355
2022-01-13	28.250	28.540	26.710	26.810	3.830	36,515
2022-01-12	28.240	28.350	27.500	27.820	3.974	29,095
2022-01-11	26.700	28.050	26.680	27.770	3.967	49,040
2022-01-10	26.010	26.770	25.350	26.740	3.820	38,461

← NewerPage 20 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.