Advanced Micro Devices, Inc. (NEO:ZAMD)
Canada · Delayed Price · Currency is CAD 33.42
+1.21 (3.76%)
Oct 19, 2026, 10:44 AM EST
NEO:ZAMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 33.59 | 33.59 | 33.42 | 33.42 | - | 3.76% | 54 |
| Oct 16, 2026 | 33.03 | 33.03 | 32.21 | 32.21 | - | -18.17% | 1,200 |
| Oct 15, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | - | - | 15 |
| Oct 14, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | - | - | 2 |
| Oct 13, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | - | - | 15 |
| Oct 9, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | - | - | 5 |
| Oct 8, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | - | - | 150 |
| Oct 7, 2026 | 39.30 | 39.36 | 39.30 | 39.36 | - | -0.56% | 130 |
| Oct 6, 2026 | 40.03 | 40.03 | 39.58 | 39.58 | - | 2.35% | 125 |
| Oct 5, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | - | - | 45 |
| Oct 2, 2026 | 38.46 | 38.67 | 38.46 | 38.67 | - | 2.68% | 185 |
| Oct 1, 2026 | 37.62 | 37.66 | 37.55 | 37.66 | - | 0.83% | 200 |
| Sep 30, 2026 | 36.73 | 37.35 | 36.73 | 37.35 | - | -2.96% | 100 |
| Sep 29, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | - | - | - |
| Sep 28, 2026 | 36.91 | 38.49 | 36.91 | 38.49 | - | - | 280 |
| Sep 25, 2026 | 38.30 | 38.49 | 38.30 | 38.49 | - | 0.34% | 225 |
| Sep 24, 2026 | 37.42 | 38.36 | 37.42 | 38.36 | - | 2.08% | 100 |
| Sep 23, 2026 | 37.49 | 37.58 | 37.49 | 37.58 | - | - | 100 |
| Sep 22, 2026 | 37.75 | 37.75 | 37.58 | 37.58 | - | - | 204 |
| Sep 21, 2026 | 36.51 | 37.58 | 36.51 | 37.58 | - | 12.99% | 601 |
| Sep 18, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | - | - | - |
| Sep 17, 2026 | 32.37 | 33.26 | 32.37 | 33.26 | - | 8.16% | 120 |
| Sep 16, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | 25 |
| Sep 15, 2026 | 30.90 | 30.90 | 30.75 | 30.75 | - | 1.85% | 250 |
| Sep 14, 2026 | 30.21 | 30.21 | 30.19 | 30.19 | - | -4.01% | 104 |
| Sep 11, 2026 | 31.33 | 31.50 | 31.33 | 31.45 | - | 2.14% | 200 |
| Sep 10, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | - | - | 100 |
| Sep 9, 2026 | 31.63 | 31.63 | 30.79 | 30.79 | - | 8.04% | 100 |
| Sep 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | 40 |
| Sep 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | 2 |
| Sep 3, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | 6 |
| Sep 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | 40 |
| Sep 1, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | 10 |
| Aug 31, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | - |
| Aug 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | 4 |
| Aug 27, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | - |
| Aug 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | - |
| Aug 25, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | - |
| Aug 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | - |
| Aug 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | - |
| Aug 20, 2026 | 28.65 | 28.65 | 28.50 | 28.50 | - | -3.59% | 115 |
| Aug 19, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | - | - | - |
| Aug 18, 2026 | 29.04 | 29.56 | 29.03 | 29.56 | - | -1.63% | 292 |
| Aug 17, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | - | - | - |
| Aug 14, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | - | - | - |
| Aug 13, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | - | - | - |
| Aug 12, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | - | - | - |
| Aug 7, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | - | - | - |
| Aug 6, 2026 | 28.85 | 30.05 | 28.85 | 30.05 | - | 13.74% | 175 |
| Aug 5, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | - | - | - |