Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
92.50 Down -1.38 (-1.49 %)
Delayed : 2026/06/01 12:55:31
- Previous close $93.88
- Opening $90.95
- Today High $94.06
- Today Low $88.45
- Price Bid $92.67
- Price Ask $92.67
- 52 Weeks High $95.79
- 52 Weeks Low $20.33
- Size Bid 24
- Size Ask 27
- Volume 528,479
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:55 PM | $92.80 | Up $0.30 | $92.80 | $92.80 | 300 |
| 12:52 PM | $92.50 | Up $0.10 | $92.50 | $92.47 | 500 |
| 12:52 PM | $92.50 | Up $0.00 | $92.50 | $92.47 | 0 |
| 12:52 PM | $92.50 | Up $0.00 | $92.50 | $92.47 | 0 |
| 12:51 PM | $92.40 | Up $0.22 | $92.40 | $92.40 | 600 |
| 12:50 PM | $92.18 | Up $0.02 | $92.19 | $92.18 | 1,000 |
| 12:49 PM | $92.16 | Up $0.06 | $92.20 | $92.16 | 1,300 |
| 12:47 PM | $92.10 | Down $ -0.01 | $92.12 | $92.07 | 1,900 |
| 12:47 PM | $92.10 | Up $0.00 | $92.12 | $92.07 | 0 |
| 12:46 PM | $92.11 | Down $ -0.05 | $92.16 | $91.91 | 2,300 |
| 12:45 PM | $92.16 | Down $ -0.20 | $92.20 | $92.16 | 500 |
| 12:44 PM | $92.36 | Down $ -0.09 | $92.36 | $92.32 | 800 |
| 12:41 PM | $92.45 | Down $ -0.02 | $92.45 | $92.45 | 600 |
| 12:41 PM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 12:41 PM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 12:40 PM | $92.47 | Down $ -0.14 | $92.50 | $92.47 | 1,400 |
| 12:38 PM | $92.61 | Up $0.36 | $92.61 | $92.46 | 900 |
| 12:38 PM | $92.61 | Up $0.00 | $92.61 | $92.46 | 0 |
| 12:37 PM | $92.25 | Up $0.03 | $92.25 | $92.20 | 2,400 |
| 12:36 PM | $92.22 | Down $ -0.05 | $92.26 | $92.22 | 1,700 |
| 12:34 PM | $92.27 | Down $ -0.07 | $92.27 | $92.27 | 1,200 |
| 12:34 PM | $92.27 | Up $0.00 | $92.27 | $92.27 | 0 |
| 12:33 PM | $92.34 | Down $ -0.06 | $92.34 | $92.34 | 100 |
| 12:32 PM | $92.40 | Up $0.14 | $92.41 | $92.37 | 2,000 |
| 12:31 PM | $92.26 | Up $0.04 | $92.26 | $92.26 | 500 |
| 12:30 PM | $92.22 | Down $ -0.08 | $92.22 | $92.22 | 600 |
| 12:29 PM | $92.30 | Up $0.14 | $92.31 | $92.30 | 1,200 |
| 12:27 PM | $92.16 | Down $ -0.04 | $92.16 | $92.16 | 300 |
| 12:27 PM | $92.16 | Up $0.00 | $92.16 | $92.16 | 0 |
| 12:26 PM | $92.20 | Down $ -0.06 | $92.20 | $92.20 | 500 |
| 12:25 PM | $92.26 | Up $0.02 | $92.26 | $92.26 | 100 |
| 12:24 PM | $92.24 | Up $0.01 | $92.24 | $92.23 | 1,200 |
| 12:23 PM | $92.23 | Up $0.03 | $92.23 | $92.20 | 1,900 |
| 12:22 PM | $92.20 | Down $ -0.07 | $92.28 | $92.20 | 500 |
| 12:21 PM | $92.27 | Down $ -0.08 | $92.27 | $92.27 | 300 |
| 12:19 PM | $92.35 | Up $0.13 | $92.35 | $92.35 | 1,500 |
| 12:19 PM | $92.35 | Up $0.00 | $92.35 | $92.35 | 0 |
| 12:18 PM | $92.22 | Down $ -0.10 | $92.22 | $92.22 | 600 |
| 12:17 PM | $92.32 | Up $0.02 | $92.32 | $92.28 | 1,300 |
| 12:15 PM | $92.30 | Down $ -0.12 | $92.35 | $92.30 | 1,900 |
| 12:15 PM | $92.30 | Up $0.00 | $92.35 | $92.30 | 0 |
| 12:14 PM | $92.42 | Up $0.09 | $92.42 | $92.42 | 1,500 |
| 12:13 PM | $92.33 | Down $ -0.01 | $92.33 | $92.31 | 500 |
| 12:12 PM | $92.34 | Down $ -0.09 | $92.37 | $92.32 | 5,700 |
| 12:10 PM | $92.43 | Down $ -0.23 | $92.62 | $92.43 | 1,700 |
| 12:10 PM | $92.43 | Up $0.00 | $92.62 | $92.43 | 0 |
| 12:08 PM | $92.66 | Down $ -0.03 | $92.66 | $92.64 | 2,200 |
| 12:08 PM | $92.66 | Up $0.00 | $92.66 | $92.64 | 0 |
| 12:07 PM | $92.69 | Down $ -0.05 | $92.69 | $92.64 | 700 |
| 12:06 PM | $92.74 | Down $ -0.07 | $92.74 | $92.74 | 300 |
| 12:04 PM | $92.81 | Down $ -0.24 | $92.81 | $92.80 | 300 |
| 12:04 PM | $92.81 | Up $0.00 | $92.81 | $92.80 | 0 |
| 12:02 PM | $93.05 | Up $0.01 | $93.10 | $93.05 | 1,200 |
| 12:02 PM | $93.05 | Up $0.00 | $93.10 | $93.05 | 0 |
| 12:01 PM | $93.04 | Down $ -0.04 | $93.10 | $93.04 | 1,000 |
| 12:00 PM | $93.08 | Up $0.43 | $93.08 | $92.85 | 2,300 |
| 11:59 AM | $92.65 | Down $ -0.07 | $92.78 | $92.65 | 3,000 |
| 11:58 AM | $92.72 | Down $ -0.05 | $92.72 | $92.72 | 400 |
| 11:57 AM | $92.77 | Down $ -0.22 | $92.82 | $92.75 | 3,800 |
| 11:55 AM | $92.99 | Down $ -0.29 | $93.14 | $92.99 | 1,400 |
| 11:55 AM | $92.99 | Up $0.00 | $93.14 | $92.99 | 0 |
| 11:54 AM | $93.28 | Down $ -0.04 | $93.28 | $93.25 | 200 |
| 11:52 AM | $93.32 | Up $0.20 | $93.32 | $93.22 | 1,200 |
| 11:52 AM | $93.32 | Up $0.00 | $93.32 | $93.22 | 0 |
| 11:51 AM | $93.12 | Down $ -0.03 | $93.21 | $93.12 | 1,500 |
| 11:50 AM | $93.15 | Down $ -0.05 | $93.21 | $93.15 | 700 |
| 11:49 AM | $93.20 | Up $0.09 | $93.24 | $93.20 | 900 |
| 11:48 AM | $93.11 | Down $ -0.07 | $93.11 | $93.10 | 800 |
| 11:47 AM | $93.18 | Down $ -0.02 | $93.18 | $93.15 | 2,700 |
| 11:46 AM | $93.20 | Down $ -0.05 | $93.27 | $93.20 | 900 |
| 11:45 AM | $93.25 | Up $0.02 | $93.30 | $93.25 | 700 |
| 11:44 AM | $93.23 | Down $ -0.06 | $93.41 | $93.23 | 800 |
| 11:43 AM | $93.29 | Up $0.02 | $93.36 | $93.29 | 1,700 |
| 11:42 AM | $93.27 | Down $ -0.13 | $93.40 | $93.27 | 900 |
| 11:40 AM | $93.40 | Down $ -0.14 | $93.40 | $93.40 | 300 |
| 11:40 AM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 11:39 AM | $93.54 | Down $ -0.05 | $93.54 | $93.54 | 500 |
| 11:38 AM | $93.59 | Down $ -0.11 | $93.59 | $93.42 | 800 |
| 11:37 AM | $93.70 | Down $ -0.11 | $93.79 | $93.70 | 1,000 |
| 11:36 AM | $93.81 | Down $ -0.17 | $94.00 | $93.81 | 900 |
| 11:35 AM | $93.98 | Up $0.03 | $93.98 | $93.95 | 200 |
| 11:33 AM | $93.95 | Down $ -0.07 | $93.95 | $93.95 | 1,200 |
| 11:33 AM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
| 11:32 AM | $94.02 | Up $0.11 | $94.03 | $93.88 | 8,700 |
| 11:31 AM | $93.91 | Down $ -0.05 | $94.06 | $93.91 | 7,100 |
| 11:30 AM | $93.96 | Up $0.67 | $94.00 | $93.50 | 7,700 |
| 11:29 AM | $93.29 | Up $0.01 | $93.36 | $93.19 | 800 |
| 11:28 AM | $93.28 | Up $0.14 | $93.28 | $93.08 | 3,900 |
| 11:27 AM | $93.14 | Down $ -0.47 | $93.16 | $93.09 | 8,800 |
| 11:25 AM | $93.61 | Down $ -0.08 | $93.61 | $93.61 | 100 |
| 11:25 AM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
| 11:24 AM | $93.69 | Up $0.11 | $93.70 | $93.69 | 1,200 |
| 11:22 AM | $93.58 | Down $ -0.07 | $93.59 | $93.58 | 200 |
| 11:22 AM | $93.58 | Up $0.00 | $93.59 | $93.58 | 0 |
| 11:21 AM | $93.65 | Down $ -0.12 | $93.65 | $93.65 | 400 |
| 11:20 AM | $93.77 | Up $0.06 | $93.77 | $93.64 | 3,000 |
| 11:19 AM | $93.71 | Down $ -0.04 | $93.75 | $93.71 | 1,700 |
| 11:18 AM | $93.75 | Up $0.10 | $93.75 | $93.66 | 200 |
| 11:17 AM | $93.65 | Down $ -0.05 | $93.78 | $93.65 | 4,300 |
| 11:16 AM | $93.70 | Up $0.32 | $93.70 | $93.50 | 1,400 |
| 11:15 AM | $93.38 | Up $0.13 | $93.50 | $93.31 | 5,700 |
| 11:14 AM | $93.25 | Up $0.03 | $93.25 | $93.20 | 700 |
| 11:13 AM | $93.22 | Up $0.53 | $93.22 | $92.92 | 3,900 |
| 11:12 AM | $92.69 | Up $0.07 | $92.69 | $92.61 | 2,200 |
| 11:11 AM | $92.62 | Up $0.00 | $92.62 | $92.50 | 1,600 |
| 11:10 AM | $92.62 | Up $0.11 | $92.66 | $92.57 | 5,400 |
| 11:09 AM | $92.51 | Down $ -0.20 | $92.55 | $92.51 | 2,900 |
| 11:08 AM | $92.71 | Up $0.15 | $92.71 | $92.71 | 300 |
| 11:07 AM | $92.56 | Down $ -0.21 | $92.60 | $92.52 | 1,600 |
| 11:06 AM | $92.77 | Down $ -0.08 | $92.82 | $92.77 | 400 |
| 11:05 AM | $92.85 | Up $0.33 | $92.85 | $92.67 | 3,000 |
| 11:04 AM | $92.52 | Down $ -0.09 | $92.52 | $92.52 | 300 |
| 11:03 AM | $92.61 | Down $ -0.10 | $92.88 | $92.61 | 2,100 |
| 11:02 AM | $92.71 | Up $0.32 | $92.80 | $92.68 | 5,800 |
| 11:01 AM | $92.39 | Up $0.05 | $92.45 | $92.39 | 1,500 |
| 11:00 AM | $92.34 | Down $ -0.21 | $92.75 | $92.34 | 2,600 |
| 10:59 AM | $92.55 | Down $ -0.12 | $92.59 | $92.52 | 4,600 |
| 10:58 AM | $92.67 | Up $0.48 | $92.67 | $92.35 | 4,400 |
| 10:57 AM | $92.19 | Down $ -0.31 | $92.27 | $92.19 | 2,200 |
| 10:56 AM | $92.50 | Down $ -0.11 | $92.60 | $92.50 | 1,400 |
| 10:54 AM | $92.61 | Up $0.01 | $92.70 | $92.47 | 1,100 |
| 10:54 AM | $92.61 | Up $0.00 | $92.70 | $92.47 | 0 |
| 10:53 AM | $92.60 | Up $0.10 | $92.60 | $92.46 | 1,100 |
| 10:52 AM | $92.50 | Up $0.10 | $92.50 | $92.33 | 2,900 |
| 10:51 AM | $92.40 | Up $0.66 | $92.40 | $92.15 | 7,400 |
| 10:50 AM | $91.74 | Down $ -0.27 | $91.74 | $91.74 | 300 |
| 10:49 AM | $92.01 | Up $0.30 | $92.01 | $91.78 | 2,600 |
| 10:48 AM | $91.71 | Up $0.12 | $91.71 | $91.56 | 3,400 |
| 10:47 AM | $91.59 | Down $ -0.39 | $91.83 | $91.57 | 5,400 |
| 10:46 AM | $91.98 | Up $0.11 | $91.98 | $91.93 | 500 |
| 10:45 AM | $91.87 | Down $ -0.13 | $92.05 | $91.87 | 3,100 |
| 10:44 AM | $92.00 | Up $0.06 | $92.00 | $91.81 | 3,400 |
| 10:43 AM | $91.94 | Up $0.10 | $92.02 | $91.93 | 6,900 |
| 10:42 AM | $91.84 | Down $ -0.04 | $91.86 | $91.84 | 1,600 |
| 10:41 AM | $91.88 | Up $0.04 | $91.88 | $91.82 | 1,000 |
| 10:40 AM | $91.84 | Down $ -0.07 | $91.84 | $91.75 | 6,800 |
| 10:39 AM | $91.91 | Up $0.12 | $92.14 | $91.79 | 6,700 |
| 10:38 AM | $91.79 | Down $ -0.21 | $91.79 | $91.67 | 1,700 |
| 10:37 AM | $92.00 | Down $ -0.15 | $92.08 | $92.00 | 1,200 |
| 10:36 AM | $92.15 | Up $0.05 | $92.15 | $92.05 | 2,100 |
| 10:35 AM | $92.10 | Up $0.15 | $92.38 | $92.09 | 7,400 |
| 10:34 AM | $91.95 | Up $0.19 | $91.95 | $91.95 | 400 |
| 10:33 AM | $91.76 | Up $0.01 | $91.85 | $91.76 | 2,900 |
| 10:32 AM | $91.75 | Up $0.31 | $91.80 | $91.61 | 6,400 |
| 10:31 AM | $91.44 | Down $ -0.14 | $91.63 | $91.43 | 4,900 |
| 10:30 AM | $91.58 | Up $0.09 | $91.58 | $91.15 | 2,900 |
| 10:29 AM | $91.49 | Down $ -0.06 | $91.49 | $91.49 | 1,800 |
| 10:28 AM | $91.55 | Up $0.27 | $91.55 | $91.50 | 800 |
| 10:27 AM | $91.28 | Up $0.18 | $91.50 | $91.25 | 2,600 |
| 10:26 AM | $91.10 | Up $0.15 | $91.10 | $90.88 | 4,500 |
| 10:25 AM | $90.95 | Up $0.01 | $90.95 | $90.90 | 3,100 |
| 10:24 AM | $90.94 | Up $0.12 | $90.96 | $90.78 | 4,200 |
| 10:23 AM | $90.82 | Up $0.16 | $90.88 | $90.62 | 2,100 |
| 10:22 AM | $90.66 | Up $0.16 | $90.75 | $90.51 | 3,400 |
| 10:21 AM | $90.50 | Up $0.22 | $90.50 | $90.21 | 1,700 |
| 10:20 AM | $90.28 | Up $0.42 | $90.28 | $89.96 | 3,900 |
| 10:19 AM | $89.86 | Up $0.13 | $89.86 | $89.86 | 100 |
| 10:17 AM | $89.73 | Down $ -0.04 | $89.82 | $89.70 | 700 |
| 10:17 AM | $89.73 | Up $0.00 | $89.82 | $89.70 | 0 |
| 10:16 AM | $89.77 | Up $0.17 | $89.77 | $89.43 | 2,500 |
| 10:15 AM | $89.60 | Up $0.10 | $89.60 | $89.60 | 1,000 |
| 10:14 AM | $89.50 | Up $0.03 | $89.50 | $89.50 | 100 |
| 10:13 AM | $89.47 | Down $ -0.07 | $89.47 | $89.47 | 700 |
| 10:12 AM | $89.54 | Down $ -0.03 | $89.54 | $89.46 | 1,800 |
| 10:11 AM | $89.57 | Down $ -0.20 | $89.70 | $89.57 | 500 |
| 10:10 AM | $89.77 | Up $0.33 | $89.93 | $89.54 | 4,000 |
| 10:09 AM | $89.44 | Up $0.00 | $89.44 | $89.30 | 6,700 |
| 10:08 AM | $89.44 | Down $ -0.04 | $89.50 | $89.38 | 1,700 |
| 10:07 AM | $89.48 | Up $0.27 | $89.48 | $89.20 | 1,500 |
| 10:06 AM | $89.21 | Up $0.08 | $89.23 | $89.21 | 1,300 |
| 10:05 AM | $89.13 | Up $0.59 | $89.13 | $88.91 | 4,200 |
| 10:04 AM | $88.54 | Down $ -0.21 | $88.80 | $88.45 | 8,900 |
| 10:03 AM | $88.75 | Down $ -0.32 | $89.07 | $88.68 | 1,500 |
| 10:02 AM | $89.07 | Down $ -0.09 | $89.07 | $88.95 | 600 |
| 10:01 AM | $89.16 | Up $0.21 | $89.16 | $89.10 | 3,700 |
| 10:00 AM | $88.95 | Up $0.18 | $88.95 | $88.95 | 1,000 |
| 09:59 AM | $88.77 | Up $0.01 | $88.82 | $88.70 | 1,500 |
| 09:58 AM | $88.76 | Down $ -0.21 | $88.96 | $88.75 | 6,800 |
| 09:57 AM | $88.97 | Up $0.28 | $89.03 | $88.84 | 3,800 |
| 09:56 AM | $88.69 | Up $0.04 | $88.69 | $88.57 | 1,800 |
| 09:55 AM | $88.65 | Up $0.05 | $88.65 | $88.54 | 2,900 |
| 09:54 AM | $88.60 | Down $ -0.19 | $88.94 | $88.54 | 16,800 |
| 09:53 AM | $88.79 | Down $ -0.11 | $88.99 | $88.50 | 4,500 |
| 09:52 AM | $88.90 | Up $0.05 | $88.90 | $88.64 | 2,400 |
| 09:51 AM | $88.85 | Down $ -0.34 | $89.26 | $88.78 | 9,400 |
| 09:50 AM | $89.19 | Up $0.09 | $89.19 | $89.00 | 4,700 |
| 09:49 AM | $89.10 | Down $ -0.06 | $89.11 | $88.91 | 4,800 |
| 09:48 AM | $89.16 | Down $ -0.25 | $89.48 | $89.16 | 3,700 |
| 09:47 AM | $89.41 | Up $0.04 | $89.47 | $89.30 | 4,400 |
| 09:46 AM | $89.37 | Down $ -0.12 | $89.38 | $89.25 | 6,000 |
| 09:45 AM | $89.49 | Down $ -0.02 | $89.51 | $89.49 | 300 |
| 09:44 AM | $89.51 | Down $ -0.19 | $89.86 | $89.51 | 2,700 |
| 09:43 AM | $89.70 | Down $ -0.20 | $89.70 | $89.68 | 300 |
| 09:42 AM | $89.90 | Up $0.23 | $89.90 | $89.17 | 10,800 |
| 09:41 AM | $89.67 | Down $ -0.03 | $90.05 | $89.60 | 7,500 |
| 09:40 AM | $89.70 | Down $ -0.31 | $90.29 | $89.70 | 8,300 |
| 09:39 AM | $90.01 | Down $ -0.22 | $90.29 | $90.01 | 7,000 |
| 09:38 AM | $90.23 | Up $0.30 | $90.23 | $89.60 | 2,500 |
| 09:37 AM | $89.93 | Down $ -0.37 | $90.30 | $89.93 | 8,300 |
| 09:36 AM | $90.30 | Down $ -0.85 | $91.02 | $90.25 | 10,400 |
| 09:35 AM | $91.15 | Down $ -0.07 | $91.50 | $90.95 | 18,300 |
| 09:34 AM | $91.22 | Down $ -0.33 | $91.65 | $91.22 | 3,900 |
| 09:33 AM | $91.55 | Up $0.40 | $91.55 | $91.00 | 6,700 |
| 09:32 AM | $91.15 | Up $0.35 | $91.15 | $90.85 | 3,500 |
| 09:31 AM | $90.80 | Up $0.93 | $90.80 | $90.01 | 3,800 |
| 09:30 AM | $89.87 | Down $ -4.01 | $90.95 | $89.81 | 16,300 |
| Previous close | $93.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $93.88 | $92.89 | $93.95 | $91.58 | 273,100 |
| 28/05/2026 | $94.15 | $94.04 | $94.95 | $93.84 | 188,800 |
| 27/05/2026 | $90.10 | $89.44 | $90.66 | $89.00 | 209,300 |
| 26/05/2026 | $91.73 | $88.89 | $92.09 | $88.88 | 235,500 |
| 25/05/2026 | $87.18 | $87.45 | $87.61 | $86.95 | 31,100 |
| 22/05/2026 | $85.08 | $85.65 | $86.35 | $84.80 | 294,900 |
| 21/05/2026 | $81.68 | $80.29 | $82.00 | $80.00 | 354,100 |
| 20/05/2026 | $81.44 | $81.59 | $81.70 | $80.40 | 289,800 |
| 19/05/2026 | $75.38 | $74.29 | $77.32 | $74.29 | 297,800 |
| 15/05/2026 | $77.12 | $78.82 | $79.34 | $77.08 | 220,800 |
| 14/05/2026 | $81.87 | $81.82 | $82.28 | $80.50 | 295,000 |
| 13/05/2026 | $81.17 | $81.07 | $82.20 | $80.86 | 196,600 |
| 12/05/2026 | $81.69 | $78.77 | $81.69 | $77.69 | 351,600 |
| 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 |
Graphs are not available, please refer to the detailed table