Advanced Micro Devices, Inc. (NEO:ZAMD)
Canada · Delayed Price · Currency is CAD 29.56
-0.49 (-1.63%)
Aug 18, 2026, 2:13 PM EST
NEO:ZAMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Aug 4, 2026 | 32.34 | 32.34 | 26.42 | 26.42 | - | - | 101 |
| Jul 29, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | - | -22.29% | 60 |
| Jul 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | - |
| Jul 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | - |
| Jul 6, 2026 | 32.85 | 34.00 | 32.85 | 34.00 | - | 5.75% | 100 |
| Jul 3, 2026 | 30.00 | 32.15 | 30.00 | 32.15 | - | 2.39% | 100 |
| Jul 2, 2026 | 31.37 | 31.40 | 31.37 | 31.40 | - | -0.48% | 258 |
| Jun 30, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | - | - | - |
| Jun 29, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | - | - | - |
| Jun 26, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | - | - | - |
| Jun 25, 2026 | 32.31 | 32.31 | 31.55 | 31.55 | - | -4.63% | 237 |
| Jun 24, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | - | - | - |
| Jun 23, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | - | - | - |
| Jun 22, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | - | - | - |
| Jun 19, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | - | 5.72% | 302 |
| Jun 18, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | - | - | - |
| Jun 17, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | - | - | - |
| Jun 16, 2026 | 33.17 | 33.17 | 31.29 | 31.29 | - | -2.64% | 935 |
| Jun 15, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | - | - | - |
| Jun 12, 2026 | 31.59 | 32.14 | 31.59 | 32.14 | - | - | 315 |
| Jun 11, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | - | - | 102 |
| Jun 10, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | - | - | 100 |
| Jun 9, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | - | - | - |
| Jun 8, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | - | - | - |
| Jun 5, 2026 | 30.06 | 32.14 | 30.06 | 32.14 | - | 0.91% | 116 |
| Jun 4, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | - | - | - |
| Jun 3, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | - | - | - |
| Jun 2, 2026 | 31.52 | 31.85 | 31.52 | 31.85 | - | 1.37% | 720 |
| Jun 1, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | - | - | - |
| 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 | - | - | - |