TSX:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	85.39	87.25	84.08	85.08	85.08	4.16%	816,664
May 21, 2026	80.47	82.00	78.50	81.68	81.68	0.29%	815,788
May 20, 2026	77.85	81.70	77.82	81.44	81.44	8.04%	762,746
May 19, 2026	75.00	77.55	71.60	75.38	75.38	-2.26%	948,231
May 15, 2026	79.04	79.84	77.08	77.12	77.12	-5.80%	568,500
May 14, 2026	80.17	82.51	79.38	81.87	81.87	0.86%	695,602
May 13, 2026	83.20	83.50	78.77	81.17	81.17	-0.64%	589,082
May 12, 2026	81.80	83.58	77.69	81.69	81.69	-2.26%	867,271
May 11, 2026	83.93	85.39	82.13	83.58	83.58	0.74%	815,267
May 8, 2026	76.06	83.05	76.06	82.97	82.97	11.52%	1,049,117
May 7, 2026	76.04	76.74	73.04	74.40	74.40	-3.09%	998,597
May 6, 2026	74.47	78.28	73.19	76.77	76.77	18.66%	1,053,478
May 5, 2026	64.01	65.39	62.82	64.70	64.70	4.07%	623,383
May 4, 2026	65.70	66.00	61.68	62.17	62.17	-5.32%	928,820
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