Advanced Micro Devices, Inc. (TSX:AMD)
Canada
· Delayed Price · Currency is CAD 19.33
-0.70 (-3.49%)
Mar 28, 2025, 4:00 PM EST
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.80 | 19.97 | 19.27 | 19.33 | - | -3.49% | 23,445 |
| 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 |
| Mar 24, 2025 | 20.59 | 21.57 | 20.59 | 21.39 | - | 6.74% | 292,038 |
| Mar 21, 2025 | 19.92 | 20.15 | 19.62 | 20.04 | - | -0.64% | 91,172 |
| Mar 20, 2025 | 19.82 | 20.32 | 19.81 | 20.17 | - | 0.90% | 73,750 |
| Mar 19, 2025 | 19.58 | 20.26 | 19.18 | 19.99 | - | 2.72% | 86,340 |
| Mar 18, 2025 | 19.55 | 19.58 | 19.38 | 19.46 | - | -1.17% | 113,001 |
| Mar 17, 2025 | 19.39 | 19.95 | 19.38 | 19.69 | - | 3.52% | 125,612 |
| Mar 14, 2025 | 18.71 | 19.03 | 18.71 | 19.02 | - | 3.15% | 62,853 |
| Mar 13, 2025 | 18.75 | 18.76 | 18.30 | 18.44 | - | -2.79% | 63,417 |
| Mar 12, 2025 | 18.67 | 19.12 | 18.50 | 18.97 | - | 4.12% | 61,874 |
| Mar 11, 2025 | 18.23 | 18.45 | 17.83 | 18.22 | - | 0.05% | 100,096 |
| Mar 10, 2025 | 18.51 | 19.05 | 18.03 | 18.21 | - | -3.45% | 124,614 |
| Mar 7, 2025 | 18.64 | 18.93 | 18.17 | 18.86 | - | 1.45% | 83,351 |
| Mar 6, 2025 | 18.62 | 19.01 | 18.51 | 18.59 | - | -2.92% | 58,427 |
| Mar 5, 2025 | 19.04 | 19.15 | 18.62 | 19.15 | - | 0.84% | 63,144 |
| Mar 4, 2025 | 18.10 | 19.41 | 18.09 | 18.99 | - | 2.59% | 160,719 |
| Mar 3, 2025 | 19.17 | 19.22 | 18.28 | 18.51 | - | -1.75% | 175,574 |
| Feb 28, 2025 | 18.78 | 19.19 | 18.60 | 18.84 | - | 0.21% | 210,955 |
| Feb 27, 2025 | 19.83 | 19.90 | 18.77 | 18.80 | - | -4.81% | 175,340 |
| Feb 26, 2025 | 19.76 | 19.91 | 19.62 | 19.75 | - | 0.56% | 102,599 |
| Feb 25, 2025 | 20.36 | 20.47 | 19.54 | 19.64 | - | -3.58% | 160,014 |
| Feb 24, 2025 | 20.97 | 20.98 | 20.37 | 20.37 | - | -2.63% | 160,754 |
| Feb 21, 2025 | 21.68 | 21.81 | 20.82 | 20.92 | - | -2.83% | 169,696 |
| Feb 20, 2025 | 21.73 | 21.94 | 21.33 | 21.53 | - | -0.32% | 138,000 |
| Feb 19, 2025 | 21.58 | 21.88 | 21.40 | 21.60 | - | 0.33% | 99,529 |
| Feb 18, 2025 | 21.41 | 21.75 | 21.38 | 21.53 | - | 0.94% | 148,732 |
| Feb 14, 2025 | 21.20 | 21.58 | 21.08 | 21.33 | - | 0.76% | 116,279 |
| Feb 13, 2025 | 21.13 | 21.61 | 20.86 | 21.17 | - | 0.33% | 103,529 |
| Feb 12, 2025 | 20.69 | 21.10 | 20.63 | 21.10 | - | -6.55% | 31,581 |
| Feb 11, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 30,876 |
| 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 |