Advanced Micro Devices, Inc. (TSX:AMD)
Canada
· Delayed Price · Currency is CAD 20.96
-1.62 (-7.17%)
Feb 11, 2025, 4:00 PM EST
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 20.61 | 21.29 | 20.61 | 20.96 | - | -7.17% | 28,675 |
| Feb 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 79,532 |
| Feb 7, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 109,627 |
| Feb 6, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 307,562 |
| Feb 5, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 266,239 |
| Feb 4, 2025 | 21.86 | 22.58 | 21.70 | 22.58 | - | 4.54% | 314,541 |
| Feb 3, 2025 | 21.39 | 21.69 | 21.35 | 21.60 | - | -1.55% | 261,321 |
| Jan 31, 2025 | 22.55 | 22.61 | 21.79 | 21.94 | - | -2.36% | 61,607 |
| Jan 30, 2025 | 22.48 | 22.73 | 22.15 | 22.47 | - | 1.31% | 28,556 |
| Jan 29, 2025 | 21.90 | 22.39 | 21.73 | 22.18 | - | 2.69% | 28,343 |
| Jan 28, 2025 | 21.70 | 21.92 | 21.35 | 21.60 | - | -0.83% | 294,439 |
| Jan 27, 2025 | 22.30 | 22.31 | 21.34 | 21.78 | - | -6.36% | 460,254 |
| Jan 24, 2025 | 23.59 | 23.67 | 23.12 | 23.26 | - | -0.21% | 247,969 |
| Jan 23, 2025 | 23.00 | 23.40 | 22.82 | 23.31 | - | -0.38% | 113,051 |
| Jan 22, 2025 | 23.33 | 23.74 | 23.09 | 23.40 | - | 1.25% | 221,642 |
| Jan 21, 2025 | 23.17 | 23.39 | 22.92 | 23.11 | - | -1.03% | 107,345 |
| Jan 20, 2025 | 23.20 | 23.35 | 23.15 | 23.35 | - | 1.61% | 42,360 |
| Jan 17, 2025 | 22.92 | 23.20 | 22.84 | 22.98 | - | 2.50% | 350,605 |
| Jan 16, 2025 | 22.78 | 22.87 | 22.38 | 22.42 | - | -1.36% | 165,334 |
| Jan 15, 2025 | 22.31 | 22.78 | 22.30 | 22.73 | - | 3.46% | 217,322 |
| Jan 14, 2025 | 22.38 | 22.41 | 21.66 | 21.97 | - | -1.13% | 199,627 |
| Jan 13, 2025 | 21.77 | 22.23 | 21.64 | 22.22 | - | 1.14% | 225,287 |
| Jan 10, 2025 | 22.42 | 22.43 | 21.66 | 21.97 | - | -3.77% | 466,250 |
| Jan 9, 2025 | 22.90 | 23.00 | 22.80 | 22.83 | - | -1.00% | 26,709 |
| Jan 8, 2025 | 23.62 | 23.69 | 22.75 | 23.06 | - | -4.47% | 451,105 |
| Jan 7, 2025 | 24.73 | 24.92 | 24.04 | 24.14 | - | -1.55% | 265,252 |
| Jan 6, 2025 | 24.48 | 24.75 | 24.15 | 24.52 | - | 3.33% | 519,963 |
| Jan 3, 2025 | 23.06 | 23.77 | 23.06 | 23.73 | - | 3.72% | 226,336 |
| Jan 2, 2025 | 23.18 | 23.30 | 22.65 | 22.88 | - | -0.13% | 226,383 |
| Dec 31, 2024 | 23.36 | 23.39 | 22.79 | 22.91 | - | -1.38% | 226,707 |
| Dec 30, 2024 | 23.44 | 23.49 | 23.20 | 23.23 | - | -2.19% | 236,321 |
| Dec 27, 2024 | 23.65 | 23.90 | 23.18 | 23.75 | - | -0.75% | 273,847 |
| Dec 24, 2024 | 24.19 | 24.19 | 23.64 | 23.93 | - | 1.27% | 315,231 |
| Dec 23, 2024 | 22.95 | 23.92 | 22.87 | 23.63 | - | 4.42% | 395,655 |
| Dec 20, 2024 | 22.40 | 23.05 | 22.38 | 22.63 | - | 0.31% | 27,564 |
| Dec 19, 2024 | 23.11 | 23.36 | 22.47 | 22.56 | - | -2.00% | 304,551 |
| Dec 18, 2024 | 23.68 | 24.22 | 22.84 | 23.02 | - | -2.95% | 379,714 |
| Dec 17, 2024 | 23.56 | 24.10 | 23.36 | 23.72 | - | -1.33% | 327,635 |
| Dec 16, 2024 | 23.95 | 24.22 | 23.36 | 24.04 | - | -0.25% | 342,988 |
| Dec 13, 2024 | 24.92 | 24.92 | 23.68 | 24.10 | - | -2.82% | 486,820 |
| Dec 12, 2024 | 24.71 | 25.09 | 24.50 | 24.80 | - | 0.45% | 326,001 |
| Dec 11, 2024 | 24.45 | 24.89 | 23.96 | 24.69 | - | 1.81% | 486,982 |
| Dec 10, 2024 | 24.90 | 24.93 | 24.11 | 24.25 | - | -2.38% | 293,889 |
| Dec 9, 2024 | 25.85 | 25.85 | 24.68 | 24.84 | - | -5.55% | 626,665 |
| Dec 6, 2024 | 26.80 | 27.06 | 26.07 | 26.30 | - | -2.05% | 193,034 |
| Dec 5, 2024 | 27.33 | 27.33 | 26.64 | 26.85 | - | -1.76% | 231,926 |
| Dec 4, 2024 | 27.06 | 27.33 | 26.79 | 27.33 | - | 1.49% | 344,415 |
| Dec 3, 2024 | 27.11 | 27.20 | 26.77 | 26.93 | - | -0.11% | 165,997 |
| Dec 2, 2024 | 26.20 | 27.06 | 26.17 | 26.96 | - | 3.37% | 237,848 |
| Nov 29, 2024 | 25.90 | 26.27 | 25.79 | 26.08 | - | 0.50% | 152,779 |
| Nov 28, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | - | 0.19% | 600 |
| Nov 27, 2024 | 26.12 | 26.13 | 25.26 | 25.90 | - | -0.88% | 292,376 |
| Nov 26, 2024 | 27.01 | 27.09 | 25.92 | 26.13 | - | -2.50% | 185,708 |
| Nov 25, 2024 | 26.71 | 27.01 | 26.40 | 26.80 | - | 2.06% | 197,408 |
| Nov 22, 2024 | 26.00 | 26.40 | 26.00 | 26.26 | - | 0.54% | 174,882 |
| Nov 21, 2024 | 26.36 | 26.60 | 25.64 | 26.12 | - | -0.08% | 241,566 |
| Nov 20, 2024 | 26.32 | 26.33 | 25.72 | 26.14 | - | -1.36% | 207,613 |
| Nov 19, 2024 | 26.11 | 26.52 | 26.04 | 26.50 | - | 0.34% | 154,617 |
| Nov 18, 2024 | 26.31 | 26.73 | 26.08 | 26.41 | - | 2.96% | 221,839 |
| Nov 15, 2024 | 25.88 | 26.06 | 25.42 | 25.65 | - | -2.84% | 284,859 |
| Nov 14, 2024 | 26.70 | 26.85 | 26.33 | 26.40 | - | -0.23% | 187,790 |
| Nov 13, 2024 | 27.10 | 27.42 | 26.42 | 26.46 | - | -3.11% | 339,804 |
| Nov 12, 2024 | 27.89 | 28.00 | 26.93 | 27.31 | - | -2.36% | 299,481 |
| Nov 11, 2024 | 28.04 | 28.20 | 27.54 | 27.97 | - | -0.57% | 198,595 |
| Nov 8, 2024 | 28.44 | 28.62 | 28.03 | 28.13 | - | -1.16% | 215,496 |
| Nov 7, 2024 | 27.81 | 28.50 | 27.70 | 28.46 | - | 3.23% | 378,754 |
| Nov 6, 2024 | 27.48 | 27.69 | 26.91 | 27.57 | - | 2.30% | 280,901 |
| Nov 5, 2024 | 27.00 | 27.19 | 26.76 | 26.95 | - | 0.75% | 217,607 |
| Nov 4, 2024 | 26.96 | 27.25 | 26.60 | 26.75 | - | -0.89% | 155,396 |
| Nov 1, 2024 | 27.52 | 27.52 | 26.87 | 26.99 | - | -1.50% | 391,988 |
| Oct 31, 2024 | 28.06 | 28.23 | 27.27 | 27.40 | - | -3.15% | 286,883 |
| Oct 30, 2024 | 29.02 | 29.02 | 28.16 | 28.29 | - | -10.56% | 558,924 |
| Oct 29, 2024 | 30.66 | 31.83 | 30.27 | 31.63 | - | 3.94% | 542,924 |
| Oct 28, 2024 | 30.20 | 30.44 | 29.90 | 30.43 | - | 2.39% | 349,833 |
| Oct 25, 2024 | 29.49 | 30.20 | 29.49 | 29.72 | - | 1.89% | 262,105 |
| Oct 24, 2024 | 29.39 | 29.48 | 29.00 | 29.17 | - | 0.24% | 146,583 |
| Oct 23, 2024 | 29.06 | 29.15 | 28.65 | 29.10 | - | -0.68% | 185,959 |
| Oct 22, 2024 | 29.81 | 29.81 | 28.90 | 29.30 | - | -2.46% | 285,387 |
| Oct 21, 2024 | 29.69 | 30.05 | 29.35 | 30.04 | - | 1.14% | 193,545 |
| Oct 18, 2024 | 29.96 | 30.00 | 29.61 | 29.70 | - | -0.03% | 188,875 |
| Oct 17, 2024 | 30.36 | 30.50 | 29.71 | 29.71 | - | -0.07% | 215,266 |
| Oct 16, 2024 | 30.00 | 30.08 | 29.50 | 29.73 | - | -0.37% | 140,412 |
| Oct 15, 2024 | 31.08 | 31.21 | 29.64 | 29.84 | - | -6.55% | 332,530 |
| Oct 11, 2024 | 31.28 | 32.20 | 31.03 | 31.93 | - | 2.18% | 202,983 |
| Oct 10, 2024 | 32.38 | 32.70 | 30.85 | 31.25 | - | -3.99% | 267,258 |
| Oct 9, 2024 | 33.15 | 33.15 | 32.30 | 32.55 | - | -1.06% | 137,489 |
| Oct 8, 2024 | 32.77 | 33.01 | 32.35 | 32.90 | - | 1.11% | 144,838 |
| Oct 7, 2024 | 32.52 | 32.80 | 32.03 | 32.54 | - | 0.22% | 146,614 |
| Oct 4, 2024 | 31.60 | 32.60 | 31.30 | 32.47 | - | 4.74% | 295,588 |
| Oct 3, 2024 | 30.44 | 31.75 | 30.42 | 31.00 | - | 1.81% | 171,667 |
| Oct 2, 2024 | 30.23 | 31.00 | 30.23 | 30.45 | - | 0.20% | 84,968 |
| Oct 1, 2024 | 31.35 | 31.50 | 30.09 | 30.39 | - | -2.69% | 98,345 |
| Sep 30, 2024 | 31.14 | 31.41 | 30.90 | 31.23 | - | -0.13% | 76,546 |
| Sep 27, 2024 | 31.79 | 32.11 | 31.23 | 31.27 | - | -2.04% | 135,741 |
| Sep 26, 2024 | 31.73 | 32.08 | 31.24 | 31.92 | - | 3.40% | 204,065 |
| Sep 25, 2024 | 30.21 | 31.02 | 30.15 | 30.87 | - | 2.46% | 146,574 |
| Sep 24, 2024 | 29.88 | 30.38 | 29.47 | 30.13 | - | 1.01% | 128,061 |
| Sep 23, 2024 | 29.83 | 29.90 | 29.52 | 29.83 | - | 0.44% | 80,405 |
| Sep 20, 2024 | 29.80 | 29.91 | 29.04 | 29.70 | - | -0.57% | 18,525 |
| Sep 19, 2024 | 29.31 | 30.30 | 29.10 | 29.87 | - | 5.85% | 269,241 |