TSX:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	84.13	86.03	84.00	85.10	85.10	1.10%	137,465
Aug 28, 2026	85.50	86.50	84.17	84.17	84.17	-2.25%	187,507
Aug 27, 2026	87.29	87.29	85.00	86.11	86.11	-1.01%	256,775
Aug 26, 2026	86.09	88.80	86.09	86.99	86.99	0.39%	154,779
Aug 25, 2026	85.76	87.05	85.00	86.65	86.65	4.62%	207,197
Aug 24, 2026	84.61	84.61	81.80	82.82	82.82	-3.09%	124,517
Aug 21, 2026	86.09	86.26	83.61	85.46	85.46	0.65%	163,207
Aug 20, 2026	84.53	86.00	83.44	84.91	84.91	0.50%	178,516
Aug 19, 2026	87.89	87.89	83.88	84.49	84.49	-3.69%	245,060
Aug 18, 2026	88.35	88.88	86.08	87.73	87.73	-4.21%	286,233
Aug 17, 2026	93.14	93.58	91.33	91.59	91.59	-1.62%	226,505
Aug 14, 2026	88.33	93.10	87.50	93.10	93.10	6.52%	492,921
Aug 13, 2026	87.54	90.11	87.23	87.40	87.40	-0.01%	302,067
Aug 12, 2026	88.22	88.90	87.05	87.41	87.41	1.79%	296,328
Aug 11, 2026	85.84	86.10	83.88	85.87	85.87	0.95%	137,642
Aug 10, 2026	86.59	87.48	84.95	85.06	85.06	-2.79%	270,847
Aug 7, 2026	90.21	90.21	86.26	87.50	87.50	-1.19%	388,961
Aug 6, 2026	85.39	89.93	85.03	88.55	88.55	1.59%	330,704
Aug 5, 2026	87.63	90.73	86.70	87.16	87.16	-6.63%	709,048
Aug 4, 2026	90.78	95.94	90.78	93.35	93.35	8.08%	472,116
Jul 31, 2026	92.22	93.32	86.34	86.37	86.37	-1.75%	309,273
Jul 30, 2026	83.42	90.19	82.01	87.91	87.91	12.97%	394,992
Jul 29, 2026	82.16	82.80	76.96	77.82	77.82	-5.55%	314,759
Jul 28, 2026	84.80	85.50	80.40	82.39	82.39	-8.19%	423,541
Jul 27, 2026	95.77	95.77	86.53	89.74	89.74	-5.38%	491,841
Jul 24, 2026	99.27	99.58	93.99	94.84	94.84	-3.18%	388,312
Jul 23, 2026	99.04	100.84	95.25	97.95	97.95	-2.21%	303,026
Jul 22, 2026	95.78	101.75	95.27	100.16	100.16	1.30%	388,181
Jul 21, 2026	95.07	99.14	94.78	98.87	98.87	8.28%	419,153
Jul 20, 2026	93.51	94.63	91.18	91.31	91.31	1.66%	258,481
Jul 17, 2026	86.36	91.69	83.48	89.82	89.82	-1.23%	393,612
Jul 16, 2026	92.50	94.00	89.23	90.94	90.94	-5.40%	338,149
Jul 15, 2026	100.79	101.28	92.49	96.13	96.13	-3.34%	488,970
Jul 14, 2026	102.59	104.00	99.24	99.45	99.45	2.53%	276,196
Jul 13, 2026	97.64	100.00	95.62	97.00	97.00	-4.15%	250,644
Jul 10, 2026	98.85	101.65	98.13	101.20	101.20	2.21%	215,604
Jul 9, 2026	97.38	101.41	97.26	99.01	99.01	5.30%	506,381
Jul 8, 2026	91.84	94.67	90.50	94.03	94.03	0.50%	389,430
Jul 7, 2026	94.58	95.28	91.39	93.56	93.56	-6.44%	642,926
Jul 6, 2026	97.51	103.78	95.98	100.00	100.00	5.15%	579,192
Jul 3, 2026	96.39	96.39	94.29	95.10	95.10	1.06%	48,951
Jul 2, 2026	97.37	99.28	91.79	94.10	94.10	-10.59%	474,894
Jun 30, 2026	98.92	106.05	98.92	105.24	105.24	7.39%	437,012
Jun 29, 2026	94.96	98.38	90.00	98.00	98.00	3.61%	407,364
Jun 26, 2026	94.38	95.26	91.34	94.59	94.59	-1.98%	316,563
Jun 25, 2026	98.69	99.88	92.30	96.50	96.50	2.27%	284,434
Jun 24, 2026	94.74	95.27	91.48	94.36	94.36	-0.10%	211,542
Jun 23, 2026	92.57	95.89	92.02	94.45	94.45	-5.72%	437,958
Jun 22, 2026	99.02	102.05	97.50	100.18	100.18	2.75%	605,183
Jun 19, 2026	97.70	97.94	96.88	97.50	97.50	-0.05%	33,483