TSX:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	64.19	66.05	63.65	65.66	65.66	1.59%	762,496
Apr 30, 2026	62.29	64.63	60.71	64.63	64.63	5.29%	678,175
Apr 29, 2026	59.61	61.95	58.19	61.38	61.38	4.12%	383,377
Apr 28, 2026	56.84	59.60	56.41	58.95	58.95	-3.33%	414,593
Apr 27, 2026	63.20	63.35	59.98	60.98	60.98	-3.80%	940,992
Apr 24, 2026	61.32	64.28	61.01	63.39	63.39	13.91%	844,305
Apr 23, 2026	55.23	56.53	54.68	55.65	55.65	0.65%	500,497
Apr 22, 2026	53.18	55.38	52.19	55.29	55.29	6.61%	648,398
Apr 21, 2026	50.69	52.16	50.36	51.86	51.86	3.51%	506,658
Apr 20, 2026	51.17	52.29	49.61	50.10	50.10	-1.38%	378,155
Apr 17, 2026	50.73	51.05	50.01	50.80	50.80	0.16%	536,666
Apr 16, 2026	48.29	50.92	47.73	50.72	50.72	7.78%	980,553
Apr 15, 2026	46.47	47.09	46.00	47.06	47.06	0.99%	385,346
Apr 14, 2026	45.60	46.60	44.85	46.60	46.60	3.44%	417,645
Apr 13, 2026	44.70	45.11	44.22	45.05	45.05	0.60%	350,315
Apr 10, 2026	43.56	45.51	43.56	44.78	44.78	3.63%	583,820
Apr 9, 2026	42.46	43.28	42.18	43.21	43.21	2.08%	370,899
Apr 8, 2026	42.40	42.65	41.50	42.33	42.33	4.62%	368,965
Apr 7, 2026	39.92	40.50	39.34	40.46	40.46	0.55%	380,698
Apr 6, 2026	40.00	41.31	39.78	40.24	40.24	1.26%	443,687
Apr 2, 2026	37.22	39.76	36.25	39.74	39.74	3.49%	966,804
Apr 1, 2026	37.99	39.07	37.64	38.40	38.40	3.09%	495,497
Mar 31, 2026	36.28	37.28	35.93	37.25	37.25	4.02%	504,492
Mar 30, 2026	37.56	38.06	35.22	35.81	35.81	-3.16%	415,399
Mar 27, 2026	36.92	37.09	36.13	36.98	36.98	-0.70%	320,413
Mar 26, 2026	39.83	40.35	37.19	37.24	37.24	-7.43%	559,576
Mar 25, 2026	38.65	40.45	38.65	40.23	40.23	7.22%	658,763
Mar 24, 2026	36.89	37.73	36.59	37.52	37.52	1.21%	418,844
Mar 23, 2026	37.69	38.23	36.90	37.07	37.07	0.57%	360,688
Mar 20, 2026	37.48	37.60	36.27	36.86	36.86	-1.71%	575,964
Mar 19, 2026	35.74	37.64	35.30	37.50	37.50	2.74%	214,910
Mar 18, 2026	35.85	37.10	35.85	36.50	36.50	1.36%	182,179
Mar 17, 2026	36.04	36.43	35.75	36.01	36.01	0.08%	114,054
Mar 16, 2026	35.69	36.60	35.69	35.98	35.98	1.67%	197,326
Mar 13, 2026	36.31	36.54	35.20	35.39	35.39	-2.29%	232,108
Mar 12, 2026	37.06	37.20	36.03	36.22	36.22	-3.36%	209,808
Mar 11, 2026	37.59	38.25	37.28	37.48	37.48	0.73%	183,343
Mar 10, 2026	37.01	37.79	37.01	37.21	37.21	0.49%	273,566
Mar 9, 2026	34.70	37.10	34.70	37.03	37.03	4.90%	333,919
Mar 6, 2026	35.78	36.64	35.07	35.30	35.30	-3.89%	322,292
Mar 5, 2026	36.27	37.30	35.73	36.73	36.73	-0.81%	270,809
Mar 4, 2026	35.32	37.07	34.82	37.03	37.03	5.74%	277,680
Mar 3, 2026	35.11	35.46	34.52	35.02	35.02	-4.03%	379,948
Mar 2, 2026	35.59	36.49	34.88	36.49	36.49	-0.73%	381,037
Feb 27, 2026	36.77	36.99	36.25	36.76	36.76	-1.47%	360,562
Feb 26, 2026	38.29	38.39	36.94	37.31	37.31	-3.42%	432,544
Feb 25, 2026	39.40	39.62	38.55	38.63	38.63	-1.25%	464,041
Feb 24, 2026	38.68	39.70	37.87	39.12	39.12	8.16%	882,277
Feb 23, 2026	36.40	36.55	35.64	36.17	36.17	-1.58%	262,380
Feb 20, 2026	36.71	37.50	36.45	36.75	36.75	-1.50%	395,755