Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	46.610	47.200	45.980	46.480	6.640	202,400
2026-01-27	46.260	46.890	45.540	46.250	6.607	168,900
2026-01-26	47.070	47.230	45.970	46.110	6.587	248,507
2026-01-23	47.730	48.950	46.800	47.710	6.816	687,362
2026-01-22	46.250	47.000	45.370	46.550	6.650	390,412
2026-01-21	43.350	46.400	43.350	45.840	6.549	833,474
2026-01-20	41.550	44.000	40.250	42.600	6.086	501,110
2026-01-19	41.820	41.970	41.420	41.620	5.946	88,387
2026-01-16	43.070	43.110	42.100	42.600	6.086	371,090
2026-01-15	41.910	43.790	41.760	41.870	5.981	551,405
2026-01-14	40.100	41.180	39.590	41.120	5.874	311,640
2026-01-13	39.480	41.000	39.480	40.630	5.804	612,553
2026-01-12	37.090	38.550	36.800	38.240	5.463	270,419
2026-01-09	37.900	38.110	37.380	37.430	5.347	355,280
2026-01-08	38.710	38.760	37.440	37.680	5.383	316,309
2026-01-07	39.000	39.000	38.150	38.670	5.524	307,455
2026-01-06	40.890	40.920	38.880	39.430	5.633	437,130
2026-01-05	42.340	43.000	40.580	40.630	5.804	289,040
2026-01-02	40.220	41.780	40.220	41.080	5.869	305,450
2025-12-31	39.680	40.000	39.410	39.410	5.630	164,288
2025-12-30	39.690	39.890	39.460	39.660	5.666	125,111
2025-12-29	39.000	39.760	38.690	39.720	5.674	123,233
2025-12-24	39.630	39.850	39.410	39.610	5.659	65,772
2025-12-23	39.160	39.800	39.120	39.600	5.657	198,846
2025-12-22	40.470	40.490	39.320	39.600	5.657	188,811
2025-12-19	37.680	39.600	37.680	39.300	5.614	267,835
2025-12-18	37.550	38.000	36.990	37.050	5.293	162,349
2025-12-17	38.750	38.990	36.410	36.530	5.219	270,810
2025-12-16	38.080	38.710	37.830	38.590	5.513	160,539
2025-12-15	39.170	39.580	38.090	38.260	5.466	193,944
2025-12-12	40.190	40.990	38.550	38.860	5.551	365,020
2025-12-11	40.110	40.830	38.780	40.830	5.833	301,586
2025-12-10	40.930	41.040	40.380	40.780	5.826	217,337
2025-12-09	40.700	41.400	40.280	40.860	5.837	184,687
2025-12-08	40.430	41.200	40.280	40.770	5.824	435,928
2025-12-05	40.030	41.190	39.880	40.150	5.736	269,194
2025-12-04	40.060	40.370	39.500	39.850	5.693	270,497
2025-12-03	39.920	40.190	39.070	40.140	5.734	187,502
2025-12-02	40.850	41.630	39.550	39.680	5.669	507,298
2025-12-01	39.490	40.770	39.480	40.520	5.789	259,076
2025-11-28	39.880	40.250	39.570	40.140	5.734	111,610
2025-11-27	39.930	39.930	39.270	39.310	5.616	37,165
2025-11-26	38.760	39.750	38.300	39.480	5.640	325,086
2025-11-25	37.280	38.160	35.930	38.100	5.443	747,452
2025-11-24	38.280	40.050	38.100	39.750	5.679	300,203
2025-11-21	38.580	38.580	36.060	37.590	5.370	712,288
2025-11-20	43.020	43.180	37.870	38.120	5.446	802,465
2025-11-19	42.550	43.500	40.650	41.320	5.903	366,029
2025-11-18	43.700	43.910	41.600	42.570	6.081	422,577
2025-11-17	44.920	45.950	43.900	44.410	6.344	391,734
2025-11-14	44.300	46.850	43.460	45.650	6.521	311,623
2025-11-13	46.630	48.000	45.560	45.960	6.566	371,264
2025-11-12	46.680	48.700	46.300	47.840	6.834	1,065,456
2025-11-11	44.770	45.920	43.470	43.870	6.267	603,460
2025-11-10	44.840	46.050	44.500	45.170	6.453	363,516
2025-11-07	42.760	43.400	41.600	43.200	6.171	525,459
2025-11-06	46.960	46.960	43.700	43.990	6.284	533,365
2025-11-05	45.060	48.050	45.010	47.480	6.783	798,507
2025-11-04	46.430	47.610	45.790	46.300	6.614	395,337
2025-11-03	48.070	48.210	47.030	48.070	6.867	387,484

← NewerPage 4 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.