Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	61.320	64.280	61.010	63.390	9.056	844,305
2026-04-23	55.230	56.530	54.680	55.650	7.950	500,497
2026-04-22	53.180	55.380	52.190	55.290	7.899	648,398
2026-04-21	50.690	52.160	50.360	51.860	7.409	506,658
2026-04-20	51.170	52.290	49.610	50.100	7.157	378,155
2026-04-17	50.730	51.050	50.010	50.800	7.257	536,666
2026-04-16	48.290	50.920	47.730	50.720	7.246	980,553
2026-04-15	46.470	47.090	46.000	47.060	6.723	385,346
2026-04-14	45.600	46.600	44.850	46.600	6.657	417,645
2026-04-13	44.700	45.110	44.220	45.050	6.436	350,315
2026-04-10	43.560	45.510	43.560	44.780	6.397	583,820
2026-04-09	42.460	43.280	42.180	43.210	6.173	370,899
2026-04-08	42.400	42.650	41.500	42.330	6.047	368,965
2026-04-07	39.920	40.500	39.340	40.460	5.780	380,698
2026-04-06	40.000	41.310	39.780	40.240	5.749	443,687
2026-04-02	37.220	39.760	36.250	39.740	5.677	966,804
2026-04-01	37.990	39.070	37.640	38.400	5.486	495,497
2026-03-31	36.280	37.280	35.930	37.250	5.321	504,492
2026-03-30	37.560	38.060	35.220	35.810	5.116	415,399
2026-03-27	36.920	37.090	36.130	36.980	5.283	320,413
2026-03-26	39.830	40.350	37.190	37.240	5.320	559,576
2026-03-25	38.650	40.450	38.650	40.230	5.747	658,763
2026-03-24	36.890	37.730	36.590	37.520	5.360	418,844
2026-03-23	37.690	38.230	36.900	37.070	5.296	360,688
2026-03-20	37.480	37.600	36.270	36.860	5.266	575,964
2026-03-19	35.740	37.640	35.300	37.500	5.357	214,910
2026-03-18	35.850	37.100	35.850	36.500	5.214	182,179
2026-03-17	36.040	36.430	35.750	36.010	5.144	114,054
2026-03-16	35.690	36.600	35.690	35.980	5.140	197,326
2026-03-13	36.310	36.540	35.200	35.390	5.056	232,108
2026-03-12	37.060	37.200	36.030	36.220	5.174	209,808
2026-03-11	37.590	38.250	37.280	37.480	5.354	183,343
2026-03-10	37.010	37.790	37.010	37.210	5.316	273,566
2026-03-09	34.700	37.100	34.700	37.030	5.290	333,919
2026-03-06	35.780	36.640	35.070	35.300	5.043	322,292
2026-03-05	36.270	37.300	35.730	36.730	5.247	270,809
2026-03-04	35.320	37.070	34.820	37.030	5.290	277,680
2026-03-03	35.110	35.460	34.520	35.020	5.003	379,948
2026-03-02	35.590	36.490	34.880	36.490	5.213	381,037
2026-02-27	36.770	36.990	36.250	36.760	5.251	360,562
2026-02-26	38.290	38.390	36.940	37.310	5.330	432,544
2026-02-25	39.400	39.620	38.550	38.630	5.519	464,041
2026-02-24	38.680	39.700	37.870	39.120	5.589	882,277
2026-02-23	36.400	36.550	35.640	36.170	5.167	262,380
2026-02-20	36.710	37.500	36.450	36.750	5.250	395,755
2026-02-19	36.750	37.400	36.490	37.310	5.330	202,726
2026-02-18	36.500	37.260	35.820	36.740	5.249	399,341
2026-02-17	37.250	37.650	35.800	37.240	5.320	316,135
2026-02-13	37.530	38.510	37.440	38.140	5.449	271,579
2026-02-12	39.520	40.060	37.680	37.920	5.417	384,343
2026-02-11	39.880	40.310	38.410	39.250	5.607	252,579
2026-02-10	39.710	40.250	39.150	39.200	5.600	285,844
2026-02-09	38.120	39.920	37.520	39.680	5.669	308,852
2026-02-06	36.310	38.400	36.000	38.300	5.471	454,084
2026-02-05	37.160	37.450	35.030	35.470	5.067	891,488
2026-02-04	39.840	40.020	36.600	36.790	5.256	1,336,076
2026-02-03	46.230	46.300	43.580	44.600	6.371	393,803
2026-02-02	43.230	45.900	43.230	45.180	6.454	313,154
2026-01-30	43.690	44.990	43.050	43.530	6.219	355,402
2026-01-29	46.780	47.720	44.250	46.290	6.613	293,816

← NewerPage 3 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.