Advanced Micro Devices, Inc. (TSX:AMD)
Canada · Delayed Price · Currency is CAD 31.13
+0.73 (2.40%)
Aug 22, 2025, 4:00 PM EDT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.11 | 31.35 | 30.10 | 31.19 | - | 2.60% | 489,495 |
| Aug 21, 2025 | 30.85 | 30.85 | 30.20 | 30.40 | - | -0.91% | 166,089 |
| Aug 20, 2025 | 30.48 | 30.97 | 29.42 | 30.68 | - | -0.87% | 516,405 |
| Aug 19, 2025 | 32.25 | 32.25 | 30.91 | 30.95 | - | -5.53% | 577,611 |
| Aug 18, 2025 | 32.90 | 33.23 | 32.45 | 32.76 | - | -0.79% | 278,426 |
| Aug 15, 2025 | 33.45 | 33.45 | 32.79 | 33.02 | - | -1.96% | 312,618 |
| Aug 14, 2025 | 33.56 | 34.47 | 33.45 | 33.68 | - | -1.78% | 471,002 |
| Aug 13, 2025 | 33.38 | 34.70 | 33.38 | 34.29 | - | 5.38% | 814,659 |
| Aug 12, 2025 | 32.28 | 32.59 | 31.40 | 32.54 | - | 1.50% | 558,340 |
| Aug 11, 2025 | 31.64 | 33.27 | 31.58 | 32.06 | - | -0.31% | 641,667 |
| Aug 8, 2025 | 32.41 | 32.85 | 31.80 | 32.16 | - | 0.25% | 516,013 |
| Aug 7, 2025 | 31.04 | 32.69 | 31.04 | 32.08 | - | 5.39% | 545,725 |
| Aug 6, 2025 | 30.60 | 30.94 | 29.41 | 30.44 | - | -6.48% | 1,143,529 |
| Aug 5, 2025 | 33.03 | 33.13 | 32.10 | 32.55 | - | 1.91% | 413,130 |
| Aug 1, 2025 | 31.61 | 32.46 | 31.07 | 31.94 | - | -2.74% | 475,794 |
| Jul 31, 2025 | 33.96 | 33.96 | 32.60 | 32.84 | - | -1.79% | 385,582 |
| Jul 30, 2025 | 32.78 | 33.58 | 32.47 | 33.44 | - | 0.91% | 482,855 |
| Jul 29, 2025 | 32.77 | 33.98 | 32.59 | 33.14 | - | 2.41% | 620,181 |
| Jul 28, 2025 | 31.60 | 32.53 | 31.45 | 32.36 | - | 4.39% | 427,928 |
| Jul 25, 2025 | 30.46 | 31.13 | 30.27 | 31.00 | - | 2.62% | 253,586 |
| Jul 24, 2025 | 29.68 | 30.51 | 29.53 | 30.21 | - | 1.96% | 320,830 |
| Jul 23, 2025 | 29.09 | 29.68 | 29.08 | 29.63 | - | 2.81% | 223,315 |
| Jul 22, 2025 | 29.14 | 29.14 | 27.86 | 28.82 | - | -1.50% | 390,964 |
| Jul 21, 2025 | 29.39 | 29.85 | 29.25 | 29.26 | - | -0.03% | 359,284 |
| Jul 18, 2025 | 29.75 | 29.95 | 29.16 | 29.27 | - | -2.04% | 357,798 |
| Jul 17, 2025 | 30.05 | 30.11 | 29.60 | 29.88 | - | 0.17% | 433,772 |
| Jul 16, 2025 | 28.98 | 29.87 | 28.49 | 29.83 | - | 2.90% | 398,464 |
| Jul 15, 2025 | 28.53 | 29.53 | 28.53 | 28.99 | - | 6.31% | 553,540 |
| Jul 14, 2025 | 27.01 | 27.49 | 26.45 | 27.27 | - | -0.07% | 260,177 |
| Jul 11, 2025 | 26.62 | 27.45 | 26.40 | 27.29 | - | 1.64% | 280,926 |
| Jul 10, 2025 | 26.60 | 27.15 | 26.45 | 26.85 | - | 3.99% | 495,404 |
| Jul 9, 2025 | 25.88 | 26.20 | 25.66 | 25.82 | - | 0.43% | 202,000 |
| Jul 8, 2025 | 25.55 | 25.92 | 25.34 | 25.71 | - | 2.35% | 228,759 |
| Jul 7, 2025 | 25.46 | 25.62 | 24.90 | 25.12 | - | -2.03% | 354,679 |
| Jul 4, 2025 | 25.88 | 25.88 | 25.55 | 25.64 | - | -0.43% | 71,315 |
| Jul 3, 2025 | 25.91 | 26.00 | 25.61 | 25.75 | - | -0.54% | 170,873 |
| Jul 2, 2025 | 25.30 | 26.07 | 25.25 | 25.89 | - | -2.23% | 293,381 |
| Jun 30, 2025 | 26.87 | 26.87 | 26.33 | 26.48 | - | -1.27% | 275,556 |
| Jun 27, 2025 | 26.94 | 27.55 | 26.46 | 26.82 | - | 0.15% | 501,641 |
| Jun 26, 2025 | 27.25 | 27.61 | 26.50 | 26.78 | - | -0.11% | 516,190 |
| Jun 25, 2025 | 26.25 | 26.89 | 26.05 | 26.81 | - | 3.75% | 475,636 |
| Jun 24, 2025 | 24.95 | 25.87 | 24.82 | 25.84 | - | 6.78% | 605,959 |
| Jun 23, 2025 | 24.32 | 24.86 | 23.68 | 24.20 | - | 1.13% | 514,196 |
| Jun 20, 2025 | 24.02 | 24.77 | 23.82 | 23.93 | - | 2.70% | 428,704 |
| Jun 19, 2025 | 23.43 | 23.44 | 23.19 | 23.30 | - | -1.60% | 44,439 |
| Jun 18, 2025 | 23.94 | 24.11 | 23.48 | 23.68 | - | -0.21% | 348,450 |
| Jun 17, 2025 | 23.86 | 24.39 | 23.63 | 23.73 | - | 0.64% | 460,136 |
| Jun 16, 2025 | 22.12 | 23.90 | 22.10 | 23.58 | - | 8.66% | 845,560 |
| Jun 13, 2025 | 21.72 | 22.00 | 21.50 | 21.70 | - | -2.03% | 180,900 |
| Jun 12, 2025 | 22.55 | 22.82 | 22.09 | 22.15 | - | -2.08% | 281,449 |