Advanced Micro Devices CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 21.130 | 21.610 | 20.900 | 21.110 | 3.016 | 177,215 |
| 2025-02-12 | 20.700 | 21.100 | 20.600 | 21.100 | 3.014 | 92,395 |
| 2025-02-11 | 20.590 | 21.320 | 20.590 | 20.960 | 2.994 | 140,746 |
| 2025-02-10 | 20.490 | 21.000 | 20.470 | 20.830 | 2.976 | 108,074 |
| 2025-02-07 | 20.550 | 20.720 | 20.180 | 20.310 | 2.901 | 252,667 |
| 2025-02-06 | 21.050 | 21.230 | 20.600 | 20.690 | 2.956 | 194,720 |
| 2025-02-05 | 20.500 | 21.140 | 20.140 | 21.140 | 3.020 | 440,887 |
| 2025-02-04 | 21.860 | 22.580 | 21.700 | 22.580 | 3.226 | 314,541 |
| 2025-02-03 | 21.500 | 21.730 | 21.350 | 21.600 | 3.086 | 206,456 |
| 2025-01-31 | 22.550 | 22.610 | 21.790 | 21.940 | 3.134 | 246,611 |
| 2025-01-30 | 22.480 | 22.730 | 22.150 | 22.470 | 3.210 | 172,620 |
| 2025-01-29 | 21.900 | 22.390 | 21.730 | 22.180 | 3.169 | 273,703 |
| 2025-01-28 | 21.700 | 21.920 | 21.350 | 21.600 | 3.086 | 294,439 |
| 2025-01-27 | 22.280 | 22.310 | 21.340 | 21.780 | 3.111 | 460,254 |
| 2025-01-24 | 23.590 | 23.670 | 23.120 | 23.260 | 3.323 | 247,969 |
| 2025-01-23 | 23.000 | 23.400 | 22.820 | 23.310 | 3.330 | 113,051 |
| 2025-01-22 | 23.330 | 23.740 | 23.090 | 23.400 | 3.343 | 221,642 |
| 2025-01-21 | 23.170 | 23.390 | 22.920 | 23.110 | 3.301 | 107,345 |
| 2025-01-20 | 23.150 | 23.350 | 23.150 | 23.350 | 3.336 | 42,360 |
| 2025-01-17 | 22.920 | 23.200 | 22.840 | 22.980 | 3.283 | 350,865 |
| 2025-01-16 | 22.780 | 22.870 | 22.380 | 22.420 | 3.203 | 165,334 |
| 2025-01-15 | 22.310 | 22.780 | 22.300 | 22.730 | 3.247 | 217,322 |
| 2025-01-14 | 22.380 | 22.410 | 21.660 | 21.970 | 3.139 | 199,627 |
| 2025-01-13 | 21.860 | 22.230 | 21.640 | 22.220 | 3.174 | 225,287 |
| 2025-01-10 | 22.420 | 22.430 | 21.660 | 21.970 | 3.139 | 466,250 |
| 2025-01-09 | 22.900 | 23.000 | 22.800 | 22.830 | 3.261 | 26,709 |
| 2025-01-08 | 23.620 | 23.690 | 22.750 | 23.060 | 3.294 | 451,105 |
| 2025-01-07 | 24.730 | 24.920 | 24.040 | 24.140 | 3.449 | 265,252 |
| 2025-01-06 | 24.450 | 24.750 | 24.150 | 24.520 | 3.503 | 519,963 |
| 2025-01-03 | 23.060 | 23.770 | 23.060 | 23.730 | 3.390 | 226,336 |
| 2025-01-02 | 23.140 | 23.300 | 22.650 | 22.880 | 3.269 | 226,383 |
| 2024-12-31 | 23.360 | 23.390 | 22.790 | 22.910 | 3.273 | 226,707 |
| 2024-12-30 | 23.450 | 23.490 | 23.200 | 23.230 | 3.319 | 236,321 |
| 2024-12-27 | 23.630 | 23.900 | 23.175 | 23.750 | 3.393 | 273,847 |
| 2024-12-24 | 24.190 | 24.190 | 23.640 | 23.930 | 3.419 | 315,231 |
| 2024-12-23 | 22.870 | 23.920 | 22.870 | 23.630 | 3.376 | 395,655 |
| 2024-12-20 | 22.400 | 23.050 | 22.380 | 22.630 | 3.233 | 358,402 |
| 2024-12-19 | 23.110 | 23.360 | 22.470 | 22.560 | 3.223 | 304,551 |
| 2024-12-18 | 23.680 | 24.220 | 22.840 | 23.020 | 3.289 | 379,714 |
| 2024-12-17 | 23.560 | 24.100 | 23.360 | 23.720 | 3.389 | 327,635 |
| 2024-12-16 | 23.840 | 24.220 | 23.360 | 24.040 | 3.434 | 342,988 |
| 2024-12-13 | 24.920 | 24.920 | 23.680 | 24.100 | 3.443 | 486,820 |
| 2024-12-12 | 24.710 | 25.090 | 24.500 | 24.800 | 3.543 | 326,001 |
| 2024-12-11 | 24.450 | 24.890 | 23.960 | 24.690 | 3.527 | 486,982 |
| 2024-12-10 | 24.900 | 24.930 | 24.110 | 24.250 | 3.464 | 293,889 |
| 2024-12-09 | 25.800 | 25.850 | 24.680 | 24.840 | 3.549 | 626,665 |
| 2024-12-06 | 26.800 | 27.060 | 26.070 | 26.300 | 3.757 | 193,034 |
| 2024-12-05 | 27.330 | 27.330 | 26.640 | 26.850 | 3.836 | 231,926 |
| 2024-12-04 | 27.060 | 27.330 | 26.790 | 27.330 | 3.904 | 344,415 |
| 2024-12-03 | 27.110 | 27.200 | 26.770 | 26.930 | 3.847 | 165,997 |
| 2024-12-02 | 26.170 | 27.060 | 26.170 | 26.960 | 3.851 | 237,848 |
| 2024-11-29 | 25.900 | 26.270 | 25.790 | 26.080 | 3.726 | 152,779 |
| 2024-11-28 | 26.010 | 26.290 | 25.950 | 25.950 | 3.707 | 62,806 |
| 2024-11-27 | 26.120 | 26.130 | 25.260 | 25.900 | 3.700 | 292,376 |
| 2024-11-26 | 27.010 | 27.090 | 25.920 | 26.130 | 3.733 | 185,708 |
| 2024-11-25 | 26.600 | 27.010 | 26.400 | 26.800 | 3.829 | 197,408 |
| 2024-11-22 | 26.000 | 26.400 | 26.000 | 26.260 | 3.751 | 174,882 |
| 2024-11-21 | 26.360 | 26.600 | 25.640 | 26.120 | 3.731 | 241,566 |
| 2024-11-20 | 26.320 | 26.330 | 25.720 | 26.140 | 3.734 | 207,613 |
| 2024-11-19 | 26.110 | 26.520 | 26.040 | 26.500 | 3.786 | 154,617 |
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.