Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	19.200	19.360	19.020	19.260	2.751	181,355
2025-05-08	19.070	19.720	19.020	19.070	2.724	325,079
2025-05-07	18.900	19.320	18.150	18.880	2.697	421,398
2025-05-06	18.460	18.700	18.250	18.530	2.647	165,461
2025-05-05	18.500	19.100	18.500	18.860	2.694	204,037
2025-05-02	18.450	18.680	18.440	18.510	2.644	152,421
2025-05-01	18.570	18.730	18.070	18.100	2.586	130,060
2025-04-30	17.330	18.260	17.210	18.260	2.609	117,347
2025-04-29	17.910	18.170	17.860	17.980	2.569	111,412
2025-04-28	17.930	18.240	17.700	18.070	2.581	59,281
2025-04-25	17.500	18.170	17.390	18.110	2.587	135,104
2025-04-24	17.180	17.730	16.950	17.690	2.527	110,223
2025-04-23	17.150	17.500	16.920	16.950	2.421	174,582
2025-04-22	16.170	16.300	15.980	16.170	2.310	120,937
2025-04-21	16.150	16.150	15.700	16.050	2.293	89,975
2025-04-17	16.600	16.640	16.240	16.410	2.344	101,399
2025-04-16	16.730	16.930	16.000	16.570	2.367	201,321
2025-04-15	17.760	18.120	17.760	17.820	2.546	121,594
2025-04-14	18.220	18.220	17.530	17.710	2.530	103,472
2025-04-11	16.930	17.730	16.930	17.420	2.489	151,134
2025-04-10	17.140	17.360	16.000	16.620	2.374	302,194
2025-04-09	14.910	18.330	14.840	18.150	2.593	436,431
2025-04-08	16.220	16.680	14.370	14.710	2.101	414,846
2025-04-07	15.070	16.440	14.620	15.620	2.231	374,456
2025-04-04	16.990	17.110	15.740	16.150	2.307	257,304
2025-04-03	18.400	18.660	17.630	17.650	2.521	161,119
2025-04-02	19.100	19.540	18.990	19.370	2.767	55,006
2025-04-01	19.210	19.290	18.970	19.290	2.756	56,989
2025-03-31	18.870	19.290	18.580	19.270	2.753	65,525
2025-03-28	19.820	19.970	19.270	19.380	2.769	88,180
2025-03-27	19.950	20.190	19.840	20.030	2.861	117,463
2025-03-26	21.460	21.750	20.420	20.700	2.957	151,917
2025-03-25	21.310	21.580	21.180	21.540	3.077	88,042
2025-03-24	20.590	21.570	20.590	21.390	3.056	292,038
2025-03-21	19.920	20.150	19.620	20.040	2.863	91,172
2025-03-20	19.820	20.320	19.810	20.170	2.881	73,750
2025-03-19	19.580	20.260	19.180	19.990	2.856	86,340
2025-03-18	19.550	19.580	19.380	19.460	2.780	113,001
2025-03-17	19.390	19.950	19.380	19.690	2.813	125,612
2025-03-14	18.710	19.030	18.710	19.020	2.717	62,853
2025-03-13	18.750	18.760	18.300	18.440	2.634	63,417
2025-03-12	18.670	19.120	18.500	18.970	2.710	61,874
2025-03-11	18.230	18.450	17.830	18.220	2.603	100,096
2025-03-10	18.510	19.050	18.030	18.210	2.601	124,614
2025-03-07	18.640	18.930	18.170	18.860	2.694	83,351
2025-03-06	18.620	19.010	18.510	18.590	2.656	58,427
2025-03-05	19.040	19.150	18.620	19.150	2.736	63,144
2025-03-04	18.100	19.410	18.090	18.990	2.713	160,719
2025-03-03	19.170	19.220	18.280	18.510	2.644	175,574
2025-02-28	18.780	19.190	18.600	18.840	2.691	210,955
2025-02-27	19.830	19.900	18.770	18.800	2.686	175,340
2025-02-26	19.760	19.910	19.620	19.750	2.821	102,599
2025-02-25	20.360	20.470	19.540	19.640	2.806	160,014
2025-02-24	20.970	20.980	20.370	20.370	2.910	160,754
2025-02-21	21.680	21.810	20.820	20.920	2.989	169,696
2025-02-20	21.730	21.940	21.330	21.530	3.076	138,000
2025-02-19	21.580	21.880	21.400	21.600	3.086	99,529
2025-02-18	21.410	21.750	21.380	21.530	3.076	148,732
2025-02-14	21.200	21.580	21.080	21.330	3.047	116,279
2025-02-13	21.130	21.610	20.900	21.110	3.016	177,215

← NewerPage 7 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.