Advanced Micro Devices CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.390	14.390	13.600	13.640	13.640	1,133,784
2026-10-15	97.320	102.47	95.700	101.37	14.481	351,898
2026-10-14	106.51	106.58	102.25	102.95	14.707	246,058
2026-10-13	104.27	109.31	103.00	109.26	15.609	161,452
2026-10-09	113.16	113.16	109.35	109.65	15.664	181,216
2026-10-08	115.30	116.12	110.70	112.01	16.001	394,884
2026-10-07	114.47	116.92	114.21	116.56	16.651	248,522
2026-10-06	116.94	118.78	113.46	117.12	16.731	268,835
2026-10-05	113.87	114.23	111.87	113.93	16.276	218,053
2026-10-02	114.63	116.41	113.48	114.34	16.334	194,507
2026-10-01	110.57	111.66	108.81	111.16	15.880	213,542
2026-09-30	110.04	111.00	108.35	110.45	15.779	146,629
2026-09-29	111.30	112.60	109.22	109.70	15.671	202,373
2026-09-28	113.02	113.63	107.71	109.73	15.676	187,438
2026-09-25	114.70	115.29	113.00	113.86	16.266	286,924
2026-09-24	108.51	113.88	108.50	113.55	16.221	352,701
2026-09-23	112.40	112.65	109.83	110.90	15.843	186,791
2026-09-22	109.68	112.74	109.67	112.55	16.079	432,040
2026-09-21	105.39	111.33	105.04	111.18	15.883	581,388
2026-09-18	99.000	101.05	97.860	101.05	14.436	276,469
2026-09-17	96.410	99.550	95.440	98.400	14.057	324,495
2026-09-16	93.300	95.180	91.400	92.550	13.221	367,244
2026-09-15	90.560	92.700	89.990	91.050	13.007	215,963
2026-09-14	88.000	89.980	86.760	89.160	12.737	377,694
2026-09-11	92.270	94.100	90.650	93.220	13.317	181,904
2026-09-10	92.120	93.000	90.880	90.960	12.994	191,911
2026-09-09	91.710	95.120	91.630	94.160	13.451	453,166
2026-09-08	88.180	92.510	88.000	91.340	13.049	546,723
2026-09-04	83.320	86.530	82.810	86.290	12.327	362,348
2026-09-03	81.790	83.080	79.720	82.520	11.789	236,586
2026-09-02	83.040	83.530	81.800	82.640	11.806	194,763
2026-09-01	83.120	83.300	81.800	83.210	11.887	270,581
2026-08-31	84.130	86.030	84.000	85.100	12.157	137,465
2026-08-28	85.500	86.500	84.170	84.170	12.024	187,507
2026-08-27	87.290	87.290	85.000	86.110	12.301	256,775
2026-08-26	86.090	88.800	86.090	86.990	12.427	154,779
2026-08-25	85.760	87.050	85.000	86.650	12.379	207,197
2026-08-24	84.610	84.610	81.800	82.820	11.831	124,517
2026-08-21	86.090	86.260	83.610	85.460	12.209	163,207
2026-08-20	84.530	86.000	83.440	84.910	12.130	178,516
2026-08-19	87.890	87.890	83.880	84.490	12.070	245,060
2026-08-18	88.350	88.880	86.080	87.730	12.533	286,233
2026-08-17	93.140	93.580	91.330	91.590	13.084	226,505
2026-08-14	88.330	93.100	87.500	93.100	13.300	492,921
2026-08-13	87.540	90.110	87.230	87.400	12.486	302,067
2026-08-12	88.220	88.900	87.050	87.410	12.487	296,328
2026-08-11	85.840	86.100	83.880	85.870	12.267	137,642
2026-08-10	86.590	87.480	84.950	85.060	12.151	270,847
2026-08-07	90.210	90.210	86.260	87.500	12.500	388,961
2026-08-06	85.390	89.930	85.030	88.550	12.650	330,704
2026-08-05	87.630	90.730	86.700	87.160	12.451	709,048
2026-08-04	90.780	95.940	90.780	93.350	13.336	472,116
2026-07-31	92.220	93.320	86.340	86.370	12.339	309,273
2026-07-30	83.420	90.190	82.010	87.910	12.559	394,992
2026-07-29	82.160	82.800	76.960	77.820	11.117	314,759
2026-07-28	84.800	85.500	80.400	82.390	11.770	423,541
2026-07-27	95.770	95.770	86.530	89.740	12.820	491,841
2026-07-24	99.270	99.580	93.990	94.840	13.549	388,312
2026-07-23	99.040	100.84	95.250	97.950	13.993	303,026
2026-07-22	95.780	101.75	95.270	100.16	14.309	388,181

Page 1 of 3 · 125 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.