TSX:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	113.16	113.16	109.35	109.65	109.65	-2.11%	181,216
Oct 8, 2026	115.30	116.12	110.70	112.01	112.01	-3.90%	394,884
Oct 7, 2026	114.47	116.92	114.21	116.56	116.56	-0.48%	248,522
Oct 6, 2026	116.94	118.78	113.46	117.12	117.12	2.80%	268,835
Oct 5, 2026	113.87	114.23	111.87	113.93	113.93	-0.36%	218,053
Oct 2, 2026	114.63	116.41	113.48	114.34	114.34	2.86%	194,507
Oct 1, 2026	110.57	111.66	108.81	111.16	111.16	0.64%	213,542
Sep 30, 2026	110.04	111.00	108.35	110.45	110.45	0.68%	146,629
Sep 29, 2026	111.30	112.60	109.22	109.70	109.70	-0.03%	202,373
Sep 28, 2026	113.02	113.63	107.71	109.73	109.73	-3.63%	187,438
Sep 25, 2026	114.70	115.29	113.00	113.86	113.86	0.27%	286,924
Sep 24, 2026	108.51	113.88	108.50	113.55	113.55	2.39%	352,701
Sep 23, 2026	112.40	112.65	109.83	110.90	110.90	-1.47%	186,791
Sep 22, 2026	109.68	112.74	109.67	112.55	112.55	1.23%	432,040
Sep 21, 2026	105.39	111.33	105.04	111.18	111.18	10.02%	581,388
Sep 18, 2026	99.00	101.05	97.86	101.05	101.05	2.69%	276,469
Sep 17, 2026	96.41	99.55	95.44	98.40	98.40	6.32%	324,495
Sep 16, 2026	93.30	95.18	91.40	92.55	92.55	1.65%	364,044
Sep 15, 2026	90.56	92.70	89.99	91.05	91.05	2.12%	215,963
Sep 14, 2026	88.00	89.98	86.76	89.16	89.16	-4.36%	377,694
Sep 11, 2026	92.27	94.10	90.65	93.22	93.22	2.48%	181,904
Sep 10, 2026	92.12	93.00	90.88	90.96	90.96	-3.40%	191,911
Sep 9, 2026	91.71	95.12	91.63	94.16	94.16	3.09%	453,166
Sep 8, 2026	88.18	92.51	88.00	91.34	91.34	5.85%	546,723
Sep 4, 2026	83.32	86.53	82.81	86.29	86.29	4.57%	362,348
Sep 3, 2026	81.79	83.08	79.72	82.52	82.52	-0.15%	236,586
Sep 2, 2026	83.04	83.53	81.80	82.64	82.64	-0.69%	194,763
Sep 1, 2026	83.12	83.30	81.80	83.21	83.21	-2.22%	270,581
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