Advanced Micro Devices CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	27.500	27.800	26.580	26.780	3.826	10,803
2022-01-06	27.600	27.860	26.740	27.470	3.924	29,938
2022-01-05	28.680	29.100	27.400	27.570	3.939	45,084
2022-01-04	30.500	30.840	28.550	29.290	4.184	31,975
2021-12-31	29.930	29.930	29.140	29.140	4.163	11,825
2021-12-30	29.600	30.130	29.380	29.380	4.197	15,866
2021-12-29	31.090	31.090	29.930	30.020	4.289	25,649
2021-12-24	28.440	28.440	28.430	28.430	4.061	555
2021-12-23	29.400	30.160	29.170	29.580	4.226	37,851
2021-12-22	28.730	29.160	28.640	29.010	4.144	19,512
2021-12-21	28.000	29.190	27.450	29.100	4.157	38,430
2021-12-20	27.210	27.640	27.100	27.510	3.930	13,187
2021-12-17	27.720	28.790	27.640	27.930	3.990	11,076
2021-12-16	29.650	29.830	27.890	28.160	4.023	19,709
2021-12-15	27.410	29.660	27.290	29.660	4.237	57,468
2021-12-14	26.640	27.760	26.640	27.460	3.923	14,860
2021-12-13	28.030	28.200	27.070	27.150	3.879	10,796
2021-12-10	28.560	28.560	27.610	27.990	3.999	31,784
2021-12-09	29.600	29.600	27.980	27.980	3.997	33,778
2021-12-08	29.720	29.720	29.100	29.250	4.179	4,028
2021-12-07	28.970	29.480	28.880	29.330	4.190	8,350
2021-12-06	27.880	28.490	27.270	28.210	4.030	9,498
2021-12-03	30.080	30.080	28.630	29.000	4.143	10,648
2021-12-02	30.510	30.790	30.210	30.790	4.399	6,930
2021-12-01	32.250	32.250	30.510	30.510	4.359	4,429

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

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.