Advanced Micro Devices, Inc. (TSX:AMD)
Canada · Delayed Price · Currency is CAD 37.74
+7.19 (23.54%)
Oct 6, 2025, 3:59 PM EDT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 41.49 | 41.59 | 37.66 | 37.74 | - | 23.54% | 936,400 |
| Oct 3, 2025 | 31.61 | 31.63 | 30.26 | 30.55 | 30.55 | -2.95% | 369,380 |
| Oct 2, 2025 | 31.23 | 31.70 | 30.83 | 31.48 | 31.48 | 3.52% | 702,000 |
| Oct 1, 2025 | 29.81 | 30.42 | 29.81 | 30.41 | 30.41 | 1.30% | 375,700 |
| Sep 30, 2025 | 29.79 | 30.05 | 29.57 | 30.02 | 30.02 | 0.33% | 293,600 |
| Sep 29, 2025 | 29.65 | 30.45 | 29.65 | 29.92 | 29.92 | 1.15% | 306,600 |
| Sep 26, 2025 | 29.82 | 30.03 | 29.15 | 29.58 | 29.58 | -1.00% | 279,100 |
| Sep 25, 2025 | 29.18 | 29.98 | 28.72 | 29.88 | 29.88 | 0.10% | 284,300 |
| Sep 24, 2025 | 30.21 | 30.60 | 29.41 | 29.85 | 29.85 | -0.03% | 391,600 |
| Sep 23, 2025 | 29.83 | 30.31 | 29.55 | 29.86 | 29.86 | 0.67% | 327,100 |
| Sep 22, 2025 | 29.16 | 30.18 | 29.16 | 29.66 | 29.66 | 1.33% | 438,400 |
| Sep 19, 2025 | 29.30 | 29.65 | 28.97 | 29.27 | 29.27 | -0.27% | 341,300 |
| Sep 18, 2025 | 28.09 | 29.47 | 27.87 | 29.35 | 29.35 | -0.68% | 788,500 |
| Sep 17, 2025 | 29.60 | 30.00 | 28.93 | 29.55 | 29.55 | -0.84% | 394,800 |
| Sep 16, 2025 | 29.96 | 30.06 | 29.58 | 29.80 | 29.80 | -0.47% | 465,600 |
| Sep 15, 2025 | 29.70 | 29.97 | 29.29 | 29.94 | 29.94 | 1.66% | 321,500 |
| Sep 12, 2025 | 29.15 | 29.79 | 28.80 | 29.45 | 29.45 | 1.83% | 552,800 |
| Sep 11, 2025 | 29.50 | 29.76 | 28.80 | 28.92 | 28.92 | -2.43% | 699,800 |
| Sep 10, 2025 | 30.39 | 30.50 | 29.37 | 29.64 | 29.64 | 2.35% | 436,100 |
| Sep 9, 2025 | 28.27 | 28.97 | 28.27 | 28.96 | 28.96 | 2.88% | 346,300 |
| Sep 8, 2025 | 28.18 | 28.35 | 27.75 | 28.15 | 28.15 | 0.36% | 368,200 |
| Sep 5, 2025 | 29.27 | 29.27 | 27.92 | 28.05 | 28.05 | -6.75% | 1,013,300 |
| Sep 4, 2025 | 29.75 | 30.10 | 29.34 | 30.08 | 30.08 | -0.20% | 296,200 |
| Sep 3, 2025 | 30.09 | 30.41 | 29.85 | 30.14 | 30.14 | -0.10% | 271,200 |
| Sep 2, 2025 | 29.47 | 30.18 | 29.14 | 30.17 | 30.17 | -0.17% | 403,400 |
| Aug 29, 2025 | 30.97 | 31.31 | 30.09 | 30.22 | 30.22 | -3.45% | 341,600 |
| Aug 28, 2025 | 31.29 | 31.78 | 31.02 | 31.30 | 31.30 | 0.68% | 366,800 |
| Aug 27, 2025 | 30.90 | 31.16 | 30.60 | 31.09 | 31.09 | 0.42% | 241,200 |
| Aug 26, 2025 | 31.33 | 31.53 | 30.70 | 30.96 | 30.96 | 1.81% | 281,600 |
| Aug 25, 2025 | 30.82 | 30.82 | 30.10 | 30.41 | 30.41 | -2.50% | 312,700 |
| Aug 22, 2025 | 30.11 | 31.35 | 30.10 | 31.19 | 31.19 | 2.60% | 489,500 |
| Aug 21, 2025 | 30.85 | 30.85 | 30.20 | 30.40 | 30.40 | -0.91% | 166,100 |
| Aug 20, 2025 | 30.48 | 30.97 | 29.42 | 30.68 | 30.68 | -0.87% | 516,400 |
| Aug 19, 2025 | 32.25 | 32.25 | 30.91 | 30.95 | 30.95 | -5.53% | 577,600 |
| Aug 18, 2025 | 32.90 | 33.23 | 32.45 | 32.76 | 32.76 | -0.79% | 278,400 |
| Aug 15, 2025 | 33.45 | 33.45 | 32.79 | 33.02 | 33.02 | -1.96% | 312,600 |
| Aug 14, 2025 | 33.56 | 34.47 | 33.45 | 33.68 | 33.68 | -1.78% | 471,000 |
| Aug 13, 2025 | 33.38 | 34.70 | 33.38 | 34.29 | 34.29 | 5.38% | 814,700 |
| Aug 12, 2025 | 32.28 | 32.59 | 31.40 | 32.54 | 32.54 | 1.50% | 558,300 |
| Aug 11, 2025 | 31.64 | 33.27 | 31.58 | 32.06 | 32.06 | -0.31% | 641,700 |
| Aug 8, 2025 | 32.41 | 32.85 | 31.80 | 32.16 | 32.16 | 0.25% | 516,000 |
| Aug 7, 2025 | 31.04 | 32.69 | 31.04 | 32.08 | 32.08 | 5.39% | 545,700 |
| Aug 6, 2025 | 30.60 | 30.94 | 29.41 | 30.44 | 30.44 | -6.48% | 1,143,500 |
| Aug 5, 2025 | 33.03 | 33.13 | 32.10 | 32.55 | 32.55 | 1.91% | 413,100 |
| Aug 1, 2025 | 31.61 | 32.46 | 31.07 | 31.94 | 31.94 | -2.74% | 475,800 |
| Jul 31, 2025 | 33.96 | 33.96 | 32.60 | 32.84 | 32.84 | -1.79% | 385,600 |
| Jul 30, 2025 | 32.78 | 33.58 | 32.47 | 33.44 | 33.44 | 0.91% | 482,900 |
| Jul 29, 2025 | 32.77 | 33.98 | 32.59 | 33.14 | 33.14 | 2.41% | 620,200 |
| Jul 28, 2025 | 31.60 | 32.53 | 31.45 | 32.36 | 32.36 | 4.39% | 427,900 |
| Jul 25, 2025 | 30.46 | 31.13 | 30.27 | 31.00 | 31.00 | 2.62% | 253,600 |