TipRanks
Go Ultimate55% OFF

Advanced Micro Devices, Inc. Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (AMD) Historical Prices

TSE:AMD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.1413.3912.7013.0013.00-10.84%1,606,6920.90
Oct 29, 202614.4714.7914.4414.5814.58-1.95%1,184,7480.67
Oct 28, 202614.6914.8914.4414.8714.87+3.26%1,475,4690.83
Oct 27, 202613.8714.5113.8714.4014.40+5.19%1,510,0200.84
Oct 26, 202613.4413.7413.2613.6913.69+2.78%696,8760.38
Oct 23, 202613.1013.4813.0913.3213.32+1.68%940,6840.51
Oct 22, 202613.5713.6612.9713.1013.10-8.13%1,991,8701.06
Oct 21, 202614.0514.3413.8514.2614.26+3.63%883,3900.46
Oct 20, 202613.7314.1213.5513.7613.76-0.86%728,8870.38
Oct 19, 202614.2314.2813.8213.8813.88+1.76%918,5790.47
Oct 16, 202614.3914.3913.6013.6413.64-5.81%1,133,7840.57
Oct 15, 202613.9014.6413.6714.4814.48-1.54%2,463,2861.25
Oct 14, 202615.2215.2314.6114.7114.71-5.77%1,722,4050.87
Oct 13, 202614.9015.6214.7115.6115.61-0.36%1,130,1640.56
Oct 12, 202616.1716.1715.6215.6615.66+0.00%00.00
Oct 09, 202616.1716.1715.6215.6615.66-2.11%1,268,5120.61
Oct 08, 202616.4716.5915.8116.0016.00-3.90%2,764,1881.34
Oct 07, 202616.3516.7016.3216.6516.65-0.48%1,739,6530.85
Oct 06, 202616.7116.9716.2116.7316.73+2.80%1,881,8440.90
Oct 05, 202616.2716.3215.9816.2816.28-0.36%1,526,3700.73
Oct 02, 202616.3816.6316.2116.3316.33+2.86%1,361,5490.63
Oct 01, 202615.8015.9515.5415.8815.88+0.65%1,494,7930.68
Sep 30, 202615.7215.8615.4815.7815.78+0.68%1,026,4020.47
Sep 29, 202615.9016.0915.6015.6715.67-0.03%1,416,6100.64
Sep 28, 202616.1416.2315.3915.6815.68-3.63%1,312,0660.60
Sep 25, 202616.3816.4716.1416.2716.27+0.27%2,008,4670.91
Sep 24, 202615.5016.2715.5016.2216.22+2.39%2,468,9071.12
Sep 23, 202616.0616.0915.6915.8415.84-1.47%1,307,5370.59
Sep 22, 202615.6716.1115.6716.0816.08+1.23%3,024,2791.37
Sep 21, 202615.0515.9015.0015.8815.88+10.02%4,069,7151.88
Sep 18, 202614.1414.4413.9814.4414.44+2.69%1,935,2820.88
Sep 17, 202613.7714.2213.6314.0614.06+6.32%2,271,4651.02
Sep 16, 202613.3313.6013.0613.2213.22+1.65%2,570,7081.18
Sep 15, 202612.9413.2412.8613.0113.01+2.12%1,511,7400.69
Sep 14, 202612.5712.8512.3912.7412.74-4.36%2,643,8581.19
Sep 11, 202613.1813.4412.9513.3213.32+2.49%1,273,3280.56
Sep 10, 202613.1613.2912.9812.9912.99-3.40%1,343,3770.59
Sep 09, 202613.1013.5913.0913.4513.45+3.09%3,172,1611.34
Sep 08, 202612.6013.2212.5713.0513.05+5.85%3,827,0601.60
Sep 07, 202611.9012.3611.8312.3312.33+0.00%00.00
Sep 04, 202611.9012.3611.8312.3312.33+4.57%2,536,4360.99
Sep 03, 202611.6811.8711.3911.7911.79-0.14%1,656,1010.63
Sep 02, 202611.8611.9311.6911.8111.81-0.69%1,363,3410.49
Sep 01, 202611.8711.9011.6911.8911.89-2.22%1,894,0660.67
Aug 31, 202612.0212.2912.0012.1612.16+1.11%962,2540.33
Aug 28, 202612.2112.3612.0212.0212.02-2.25%1,312,5490.44
Aug 27, 202612.4712.4712.1412.3012.30-1.01%1,797,4240.60
Aug 26, 202612.3012.6912.3012.4312.43+0.40%1,083,4530.35
Aug 25, 202612.2512.4412.1412.3812.38+4.62%1,450,3780.47
Aug 24, 202612.0912.0911.6911.8311.83-3.09%871,6180.28