Advanced Micro Devices, Inc. (TSX:AMD)
Canada
· Delayed Price · Currency is CAD 22.14
+0.21 (0.96%)
Jun 4, 2025, 4:00 PM EDT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 21.91 | 22.28 | 21.65 | 22.17 | - | 1.09% | 146,174 |
| Jun 3, 2025 | 21.44 | 21.98 | 21.20 | 21.93 | - | 2.33% | 175,014 |
| Jun 2, 2025 | 20.76 | 21.46 | 20.76 | 21.43 | - | 3.48% | 128,269 |
| May 30, 2025 | 20.91 | 20.93 | 20.33 | 20.71 | - | -2.13% | 139,025 |
| May 29, 2025 | 21.56 | 21.58 | 21.00 | 21.16 | - | 0.19% | 139,996 |
| May 28, 2025 | 21.51 | 21.51 | 21.09 | 21.12 | - | -1.45% | 107,591 |
| May 27, 2025 | 21.20 | 21.55 | 21.03 | 21.43 | - | 1.23% | 111,506 |
| May 26, 2025 | 20.69 | 21.20 | 20.26 | 21.17 | - | 2.52% | 69,166 |
| May 23, 2025 | 20.21 | 20.75 | 20.16 | 20.65 | - | -0.48% | 105,881 |
| May 22, 2025 | 20.92 | 21.05 | 20.71 | 20.75 | - | -1.28% | 115,892 |
| May 21, 2025 | 21.28 | 21.70 | 20.80 | 21.02 | - | -1.22% | 157,778 |
| May 20, 2025 | 21.44 | 21.44 | 20.98 | 21.28 | - | -3.05% | 189,309 |
| May 16, 2025 | 22.02 | 22.11 | 21.71 | 21.95 | - | 2.00% | 151,548 |
| May 15, 2025 | 21.93 | 22.00 | 21.35 | 21.52 | - | -2.40% | 176,598 |
| May 14, 2025 | 22.46 | 22.90 | 21.87 | 22.05 | - | 4.75% | 528,162 |
| May 13, 2025 | 20.47 | 21.15 | 20.43 | 21.05 | - | 4.05% | 236,432 |
| May 12, 2025 | 20.63 | 20.68 | 20.04 | 20.23 | - | 5.04% | 221,747 |
| May 9, 2025 | 19.20 | 19.36 | 19.02 | 19.26 | - | 1.00% | 181,355 |
| May 8, 2025 | 19.07 | 19.72 | 19.02 | 19.07 | - | 1.01% | 325,079 |
| May 7, 2025 | 18.90 | 19.32 | 18.15 | 18.88 | - | 1.89% | 421,398 |
| May 6, 2025 | 18.46 | 18.70 | 18.25 | 18.53 | - | -1.75% | 165,461 |
| May 5, 2025 | 18.50 | 19.10 | 18.50 | 18.86 | - | 1.89% | 204,037 |
| May 2, 2025 | 18.45 | 18.68 | 18.44 | 18.51 | - | 2.27% | 152,421 |
| May 1, 2025 | 18.57 | 18.73 | 18.07 | 18.10 | - | -0.88% | 130,060 |
| Apr 30, 2025 | 17.33 | 18.26 | 17.21 | 18.26 | - | 1.56% | 117,347 |
| Apr 29, 2025 | 17.91 | 18.17 | 17.86 | 17.98 | - | -0.50% | 111,412 |
| Apr 28, 2025 | 17.93 | 18.24 | 17.70 | 18.07 | - | -0.22% | 59,281 |
| Apr 25, 2025 | 17.50 | 18.17 | 17.39 | 18.11 | - | 2.37% | 135,104 |
| Apr 24, 2025 | 17.18 | 17.73 | 16.95 | 17.69 | - | 4.37% | 110,223 |
| Apr 23, 2025 | 17.15 | 17.50 | 16.92 | 16.95 | - | 4.82% | 174,582 |
| Apr 22, 2025 | 16.17 | 16.30 | 15.98 | 16.17 | - | 0.75% | 120,937 |
| Apr 21, 2025 | 16.15 | 16.15 | 15.70 | 16.05 | - | -2.19% | 89,975 |
| Apr 17, 2025 | 16.60 | 16.64 | 16.24 | 16.41 | - | -0.97% | 101,399 |
| Apr 16, 2025 | 16.73 | 16.93 | 16.00 | 16.57 | - | -7.01% | 201,321 |
| Apr 15, 2025 | 17.76 | 18.12 | 17.76 | 17.82 | - | 0.62% | 121,594 |
| Apr 14, 2025 | 18.22 | 18.22 | 17.53 | 17.71 | - | 1.66% | 103,472 |
| Apr 11, 2025 | 16.93 | 17.73 | 16.93 | 17.42 | - | 4.81% | 151,134 |
| Apr 10, 2025 | 17.14 | 17.36 | 16.00 | 16.62 | - | -8.43% | 302,194 |
| Apr 9, 2025 | 14.91 | 18.33 | 14.84 | 18.15 | - | 23.39% | 436,431 |
| Apr 8, 2025 | 16.22 | 16.68 | 14.37 | 14.71 | - | -5.83% | 414,846 |
| Apr 7, 2025 | 15.07 | 16.44 | 14.62 | 15.62 | - | -3.28% | 374,456 |
| Apr 4, 2025 | 16.99 | 17.11 | 15.74 | 16.15 | - | -8.50% | 257,304 |
| Apr 3, 2025 | 18.40 | 18.66 | 17.63 | 17.65 | - | -8.88% | 161,119 |
| Apr 2, 2025 | 19.10 | 19.54 | 18.99 | 19.37 | - | 0.41% | 55,006 |
| Apr 1, 2025 | 19.21 | 19.29 | 18.97 | 19.29 | - | 0.10% | 56,989 |
| Mar 31, 2025 | 18.87 | 19.29 | 18.58 | 19.27 | - | -0.57% | 65,525 |
| Mar 28, 2025 | 19.82 | 19.97 | 19.27 | 19.38 | - | -3.25% | 88,180 |
| Mar 27, 2025 | 19.95 | 20.19 | 19.84 | 20.03 | - | -3.24% | 117,463 |
| Mar 26, 2025 | 21.46 | 21.75 | 20.42 | 20.70 | - | -3.90% | 151,917 |
| Mar 25, 2025 | 21.31 | 21.58 | 21.18 | 21.54 | - | 0.70% | 88,042 |