Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.000	48.520	46.960	47.570	6.796	290,368
2025-10-30	48.180	48.770	47.170	47.190	6.741	540,655
2025-10-29	48.900	49.450	47.720	48.940	6.991	472,126
2025-10-28	48.080	49.000	47.800	47.800	6.829	643,188
2025-10-27	47.840	48.230	46.310	48.120	6.874	1,327,770
2025-10-24	45.010	46.900	44.790	46.840	6.691	507,530
2025-10-23	42.570	43.660	42.360	43.510	6.216	338,225
2025-10-22	43.870	44.490	41.700	42.700	6.100	421,373
2025-10-21	44.490	44.790	43.400	44.130	6.304	334,287
2025-10-20	43.900	44.990	43.450	44.600	6.371	389,638
2025-10-17	43.240	43.600	42.230	43.210	6.173	335,880
2025-10-16	43.830	44.670	43.340	43.450	6.207	554,823
2025-10-15	41.310	44.310	41.000	44.220	6.317	653,670
2025-10-14	40.710	41.710	40.040	40.480	5.783	1,056,354
2025-10-10	43.130	43.390	39.550	39.820	5.689	1,420,427
2025-10-09	43.920	44.510	42.600	43.200	6.171	1,011,391
2025-10-08	39.440	43.730	39.100	43.620	6.231	1,764,445
2025-10-07	39.890	40.520	38.820	39.200	5.600	1,690,387
2025-10-06	41.000	41.600	37.650	37.750	5.393	4,014,274
2025-10-03	31.610	31.630	30.260	30.550	4.364	369,380
2025-10-02	31.230	31.700	30.830	31.480	4.497	702,028
2025-10-01	29.810	30.420	29.810	30.410	4.344	375,691
2025-09-30	29.790	30.050	29.570	30.020	4.289	293,593
2025-09-29	29.650	30.450	29.650	29.920	4.274	306,551
2025-09-26	29.820	30.030	29.150	29.580	4.226	279,086
2025-09-25	29.180	29.980	28.720	29.880	4.269	284,308
2025-09-24	30.210	30.600	29.410	29.850	4.264	391,631
2025-09-23	29.830	30.310	29.550	29.860	4.266	327,069
2025-09-22	29.160	30.180	29.160	29.660	4.237	438,370
2025-09-19	29.300	29.650	28.970	29.270	4.181	341,295
2025-09-18	28.090	29.470	27.870	29.350	4.193	788,465
2025-09-17	29.600	30.000	28.930	29.550	4.221	394,797
2025-09-16	29.960	30.060	29.580	29.800	4.257	465,615
2025-09-15	29.700	29.970	29.290	29.940	4.277	321,494
2025-09-12	29.150	29.790	28.800	29.450	4.207	552,811
2025-09-11	29.500	29.760	28.800	28.920	4.131	699,805
2025-09-10	30.390	30.500	29.370	29.640	4.234	436,061
2025-09-09	28.270	28.970	28.270	28.960	4.137	346,290
2025-09-08	28.180	28.350	27.750	28.150	4.021	368,246
2025-09-05	29.270	29.270	27.920	28.050	4.007	1,013,306
2025-09-04	29.750	30.100	29.340	30.080	4.297	296,166
2025-09-03	30.090	30.410	29.850	30.140	4.306	271,222
2025-09-02	29.470	30.180	29.140	30.170	4.310	403,352
2025-08-29	30.970	31.310	30.090	30.220	4.317	341,553
2025-08-28	31.290	31.780	31.020	31.300	4.471	366,766
2025-08-27	30.900	31.160	30.600	31.090	4.441	241,235
2025-08-26	31.330	31.530	30.700	30.960	4.423	281,564
2025-08-25	30.820	30.820	30.100	30.410	4.344	312,718
2025-08-22	30.110	31.350	30.100	31.190	4.456	489,495
2025-08-21	30.850	30.850	30.200	30.400	4.343	166,089
2025-08-20	30.480	30.970	29.420	30.680	4.383	516,405
2025-08-19	32.250	32.250	30.910	30.950	4.421	577,611
2025-08-18	32.900	33.230	32.450	32.760	4.680	278,426
2025-08-15	33.450	33.450	32.790	33.020	4.717	312,618
2025-08-14	33.560	34.470	33.450	33.680	4.811	471,002
2025-08-13	33.380	34.700	33.380	34.290	4.899	814,659
2025-08-12	32.280	32.590	31.400	32.540	4.649	558,340
2025-08-11	31.640	33.270	31.580	32.060	4.580	641,667
2025-08-08	32.410	32.850	31.800	32.160	4.594	516,013
2025-08-07	31.040	32.690	31.040	32.080	4.583	545,725

← NewerPage 5 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.