Advanced Micro Devices, Inc. (NEO:ZAMD)
Canada · Delayed Price · Currency is CAD 31.42
-0.38 (-1.19%)
May 29, 2026, 3:37 PM EST
NEO:ZAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.17 | 31.42 | 31.17 | 31.42 | - | -1.19% | 322 |
| May 28, 2026 | 31.07 | 31.80 | 31.07 | 31.80 | - | 3.05% | 422 |
| May 27, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | - | - | - |
| May 26, 2026 | 29.74 | 30.86 | 29.74 | 30.86 | - | 7.68% | 183 |
| May 25, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | - | - | - |
| May 22, 2026 | 28.82 | 28.82 | 28.66 | 28.66 | - | 5.68% | 197 |
| May 21, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | - | 6.60% | 156 |
| May 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | - | - | 158 |
| May 19, 2026 | 24.86 | 25.44 | 24.86 | 25.44 | - | -8.49% | 591 |
| May 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| May 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| May 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| May 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| May 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| May 8, 2026 | 27.52 | 27.80 | 27.52 | 27.80 | - | 27.70% | 122 |
| May 7, 2026 | 25.55 | 25.55 | 21.77 | 21.77 | - | 3.47% | 300 |
| May 6, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| May 5, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| May 4, 2026 | 21.15 | 21.15 | 21.04 | 21.04 | - | 2.14% | 164 |
| May 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Apr 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Apr 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Apr 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Apr 27, 2026 | 21.32 | 21.32 | 20.60 | 20.60 | - | -3.29% | 602 |
| Apr 24, 2026 | 20.67 | 21.30 | 20.67 | 21.30 | - | 24.78% | 129 |
| Apr 23, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | - | - | - |
| Apr 22, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | - | - | - |
| Apr 21, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | - | - | - |
| Apr 20, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | - | - | - |
| Apr 17, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | - | - | - |
| Apr 16, 2026 | 16.98 | 17.10 | 16.98 | 17.07 | - | 17.24% | 610 |
| Apr 15, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | - |
| Apr 14, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | - |
| Apr 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | - |
| Apr 10, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | - |
| Apr 9, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | 8.90% | 100 |
| Apr 8, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | - | - | - |
| Apr 7, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | - | - | - |
| Apr 6, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | - | - | - |
| Apr 2, 2026 | 13.21 | 13.37 | 13.21 | 13.37 | - | 11.14% | 300 |
| Apr 1, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | - | - | - |
| Mar 31, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | - | - | - |
| Mar 30, 2026 | 12.11 | 12.11 | 12.03 | 12.03 | - | -4.75% | 100 |
| Mar 27, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | - | - | - |
| Mar 26, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | - | - | - |
| Mar 25, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | - | - | - |
| Mar 24, 2026 | 12.42 | 12.63 | 12.42 | 12.63 | - | 6.22% | 1,500 |
| Mar 23, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | - | - | - |
| Mar 20, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | - | - | - |
| Mar 19, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | - | - | - |