Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
81.69 Down -1.89 (-2.31 %)
Delayed : 2026/05/12 10:42:52
- Previous close $83.58
- Opening $81.80
- Today High $83.58
- Today Low $80.69
- Price Bid $81.67
- Price Ask $81.67
- 52 Weeks High $85.39
- 52 Weeks Low $20.04
- Size Bid 30
- Size Ask 54
- Volume 270,018
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:42 AM | $81.83 | Up $0.52 | $81.83 | $81.53 | 6,800 |
| 10:41 AM | $81.31 | Down $ -0.29 | $81.53 | $81.31 | 1,100 |
| 10:40 AM | $81.60 | Down $ -0.13 | $81.69 | $81.54 | 3,500 |
| 10:39 AM | $81.73 | Up $0.06 | $81.77 | $81.71 | 700 |
| 10:38 AM | $81.67 | Up $0.40 | $81.83 | $81.47 | 2,300 |
| 10:37 AM | $81.27 | Up $0.44 | $81.27 | $81.20 | 500 |
| 10:36 AM | $80.83 | Down $ -0.01 | $80.89 | $80.69 | 800 |
| 10:35 AM | $80.84 | Down $ -0.15 | $80.90 | $80.84 | 700 |
| 10:34 AM | $80.99 | Up $0.20 | $81.00 | $80.87 | 2,600 |
| 10:33 AM | $80.79 | Down $ -0.07 | $80.87 | $80.79 | 600 |
| 10:32 AM | $80.86 | Down $ -0.29 | $81.18 | $80.86 | 3,600 |
| 10:31 AM | $81.15 | Up $0.05 | $81.15 | $80.91 | 6,200 |
| 10:30 AM | $81.10 | Down $ -0.21 | $81.25 | $81.08 | 3,400 |
| 10:29 AM | $81.31 | Down $ -0.19 | $81.56 | $81.30 | 2,300 |
| 10:28 AM | $81.50 | Down $ -0.32 | $81.80 | $81.50 | 1,200 |
| 10:27 AM | $81.82 | Up $0.02 | $81.88 | $81.79 | 1,600 |
| 10:26 AM | $81.80 | Down $ -0.39 | $81.97 | $81.69 | 7,800 |
| 10:25 AM | $82.19 | Down $ -0.03 | $82.30 | $82.19 | 2,400 |
| 10:24 AM | $82.22 | Down $ -0.09 | $82.25 | $82.22 | 500 |
| 10:23 AM | $82.31 | Down $ -0.29 | $82.32 | $82.24 | 6,100 |
| 10:21 AM | $82.60 | Down $ -0.15 | $82.72 | $82.52 | 5,000 |
| 10:21 AM | $82.60 | Up $0.00 | $82.72 | $82.52 | 0 |
| 10:20 AM | $82.75 | Up $0.15 | $82.79 | $82.75 | 1,500 |
| 10:19 AM | $82.60 | Up $0.69 | $82.60 | $82.30 | 3,100 |
| 10:18 AM | $81.91 | Down $ -0.30 | $81.91 | $81.91 | 400 |
| 10:17 AM | $82.21 | Down $ -0.08 | $82.29 | $82.21 | 1,300 |
| 10:16 AM | $82.29 | Down $ -0.13 | $82.29 | $82.29 | 300 |
| 10:15 AM | $82.42 | Down $ -0.10 | $82.42 | $82.42 | 600 |
| 10:14 AM | $82.52 | Up $0.10 | $82.52 | $82.49 | 1,800 |
| 10:12 AM | $82.42 | Up $0.37 | $82.42 | $82.16 | 600 |
| 10:12 AM | $82.42 | Up $0.00 | $82.42 | $82.16 | 0 |
| 10:10 AM | $82.05 | Up $0.14 | $82.12 | $82.03 | 5,200 |
| 10:10 AM | $82.05 | Up $0.00 | $82.12 | $82.03 | 0 |
| 10:09 AM | $81.91 | Down $ -0.04 | $81.98 | $81.72 | 700 |
| 10:08 AM | $81.95 | Down $ -0.08 | $82.25 | $81.89 | 5,200 |
| 10:07 AM | $82.03 | Up $0.03 | $82.24 | $82.03 | 800 |
| 10:06 AM | $82.00 | Up $0.01 | $82.15 | $82.00 | 5,700 |
| 10:05 AM | $81.99 | Up $0.48 | $81.99 | $81.99 | 700 |
| 10:04 AM | $81.51 | Down $ -0.09 | $81.64 | $81.40 | 4,600 |
| 10:03 AM | $81.60 | Up $0.00 | $81.60 | $81.45 | 5,400 |
| 10:02 AM | $81.60 | Down $ -0.29 | $82.04 | $81.58 | 4,500 |
| 10:01 AM | $81.89 | Up $0.07 | $81.89 | $81.75 | 5,600 |
| 10:00 AM | $81.82 | Up $0.04 | $81.82 | $81.59 | 2,100 |
| 09:59 AM | $81.78 | Down $ -0.22 | $82.11 | $81.73 | 6,400 |
| 09:58 AM | $82.00 | Up $0.00 | $82.00 | $81.82 | 3,000 |
| 09:57 AM | $82.00 | Down $ -0.30 | $82.09 | $81.92 | 6,100 |
| 09:56 AM | $82.30 | Down $ -0.29 | $82.55 | $82.30 | 600 |
| 09:55 AM | $82.59 | Down $ -0.43 | $82.86 | $82.56 | 10,600 |
| 09:54 AM | $83.02 | Down $ -0.13 | $83.02 | $83.00 | 4,000 |
| 09:53 AM | $83.15 | Up $0.15 | $83.15 | $83.06 | 1,800 |
| 09:52 AM | $83.00 | Up $0.04 | $83.00 | $82.92 | 1,400 |
| 09:51 AM | $82.96 | Down $ -0.10 | $83.18 | $82.96 | 5,400 |
| 09:50 AM | $83.06 | Up $0.05 | $83.10 | $83.06 | 2,400 |
| 09:49 AM | $83.01 | Down $ -0.12 | $83.20 | $83.00 | 3,100 |
| 09:48 AM | $83.13 | Up $0.10 | $83.20 | $82.93 | 3,200 |
| 09:47 AM | $83.03 | Down $ -0.55 | $83.37 | $83.00 | 5,700 |
| 09:46 AM | $83.58 | Up $0.13 | $83.58 | $83.17 | 4,500 |
| 09:45 AM | $83.45 | Up $0.24 | $83.50 | $83.16 | 7,600 |
| 09:44 AM | $83.21 | Down $ -0.01 | $83.38 | $83.21 | 7,600 |
| 09:43 AM | $83.22 | Up $0.03 | $83.22 | $83.18 | 2,500 |
| 09:42 AM | $83.19 | Up $0.45 | $83.45 | $82.83 | 5,300 |
| 09:41 AM | $82.74 | Up $0.12 | $82.85 | $82.58 | 13,700 |
| 09:40 AM | $82.62 | Up $0.13 | $82.68 | $82.48 | 4,200 |
| 09:38 AM | $82.49 | Down $ -0.12 | $82.60 | $82.48 | 4,500 |
| 09:38 AM | $82.49 | Up $0.00 | $82.60 | $82.48 | 0 |
| 09:37 AM | $82.61 | Up $0.14 | $82.61 | $82.28 | 7,700 |
| 09:36 AM | $82.47 | Down $ -0.49 | $82.47 | $82.44 | 1,800 |
| 09:35 AM | $82.96 | Down $ -0.30 | $82.96 | $82.64 | 900 |
| 09:34 AM | $83.26 | Up $0.52 | $83.26 | $82.93 | 1,500 |
| 09:33 AM | $82.74 | Up $0.26 | $82.90 | $82.24 | 8,100 |
| 09:32 AM | $82.48 | Down $ -0.02 | $82.48 | $82.32 | 800 |
| 09:31 AM | $82.50 | Up $0.88 | $82.50 | $81.66 | 1,400 |
| 09:30 AM | $81.62 | Down $ -1.96 | $82.00 | $81.07 | 30,100 |
| Previous close | $83.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/05/2026 | $83.58 | $84.66 | $85.39 | $83.08 | 285,900 |
| 08/05/2026 | $82.97 | $80.42 | $83.05 | $80.03 | 481,800 |
| 07/05/2026 | $74.40 | $74.13 | $74.55 | $73.04 | 496,500 |
| 06/05/2026 | $76.77 | $75.44 | $76.97 | $74.75 | 422,400 |
| 05/05/2026 | $64.70 | $64.65 | $65.39 | $63.96 | 265,200 |
| 04/05/2026 | $62.17 | $62.25 | $62.77 | $61.68 | 526,100 |
| 01/05/2026 | $65.66 | $64.73 | $66.05 | $64.64 | 318,600 |
| 30/04/2026 | $64.63 | $63.30 | $64.63 | $63.21 | 245,200 |
| 29/04/2026 | $61.38 | $59.78 | $61.95 | $59.52 | 226,400 |
| 28/04/2026 | $58.95 | $58.27 | $59.56 | $58.21 | 114,400 |
| 27/04/2026 | $60.98 | $60.69 | $61.59 | $60.50 | 491,500 |
| 24/04/2026 | $63.39 | $64.02 | $64.28 | $62.80 | 273,100 |
| 23/04/2026 | $55.65 | $56.07 | $56.45 | $54.68 | 262,700 |
| 22/04/2026 | $55.29 | $53.95 | $55.38 | $53.71 | 271,500 |
| 21/04/2026 | $51.86 | $51.36 | $52.16 | $51.29 | 276,700 |
| 20/04/2026 | $50.10 | $50.09 | $50.35 | $49.78 | 110,700 |
| 17/04/2026 | $50.80 | $50.40 | $51.05 | $50.40 | 175,700 |
| 16/04/2026 | $50.72 | $50.69 | $50.92 | $49.56 | 315,400 |
| 15/04/2026 | $47.06 | $46.70 | $47.09 | $46.00 | 203,800 |
| 14/04/2026 | $46.60 | $45.98 | $46.60 | $45.95 | 201,700 |
| 13/04/2026 | $45.05 | $44.75 | $45.11 | $44.65 | 109,100 |
| 10/04/2026 | $44.78 | $44.71 | $44.91 | $44.46 | 190,400 |
| 09/04/2026 | $43.21 | $43.10 | $43.28 | $42.65 | 155,300 |
| 08/04/2026 | $42.33 | $42.30 | $42.65 | $41.95 | 129,400 |
| 07/04/2026 | $40.46 | $39.66 | $40.46 | $39.65 | 204,700 |
| 06/04/2026 | $40.24 | $40.35 | $40.35 | $39.78 | 124,400 |
| 02/04/2026 | $39.74 | $39.15 | $39.76 | $38.81 | 262,200 |
| 01/04/2026 | $38.40 | $38.93 | $39.07 | $38.15 | 187,400 |
| 31/03/2026 | $37.25 | $35.94 | $37.28 | $35.93 | 314,600 |
| 30/03/2026 | $35.81 | $36.38 | $36.38 | $35.22 | 217,800 |
Graphs are not available, please refer to the detailed table