TSX:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.14	13.39	12.70	13.00	13.00	-10.84%	1,606,692
Oct 29, 2026	14.47	14.79	14.44	14.58	14.58	-1.95%	1,184,748
Oct 28, 2026	14.69	14.89	14.44	14.87	14.87	3.26%	1,475,469
Oct 27, 2026	13.87	14.51	13.87	14.40	14.40	5.19%	1,510,020
Oct 26, 2026	13.44	13.74	13.26	13.69	13.69	2.78%	696,876
Oct 23, 2026	13.10	13.48	13.09	13.32	13.32	1.68%	940,684
Oct 22, 2026	13.57	13.66	12.97	13.10	13.10	-8.13%	1,991,870
Oct 21, 2026	14.05	14.34	13.85	14.26	14.26	3.63%	883,390
Oct 20, 2026	13.73	14.12	13.55	13.76	13.76	-0.86%	728,887
Oct 19, 2026	14.23	14.28	13.82	13.88	13.88	1.76%	918,579
Oct 16, 2026	14.39	14.39	13.60	13.64	13.64	-5.81%	1,133,784
Oct 15, 2026	13.90	14.64	13.67	14.48	14.48	-1.53%	2,463,286
Oct 14, 2026	15.22	15.23	14.61	14.71	14.71	-5.78%	1,722,406
Oct 13, 2026	14.90	15.62	14.71	15.61	15.61	-0.36%	1,130,164
Oct 9, 2026	16.17	16.17	15.62	15.66	15.66	-2.11%	1,268,512
Oct 8, 2026	16.47	16.59	15.81	16.00	16.00	-3.90%	2,764,188
Oct 7, 2026	16.35	16.70	16.32	16.65	16.65	-0.48%	1,739,654
Oct 6, 2026	16.71	16.97	16.21	16.73	16.73	2.80%	1,881,845
Oct 5, 2026	16.27	16.32	15.98	16.28	16.28	-0.36%	1,526,371
Oct 2, 2026	16.38	16.63	16.21	16.33	16.33	2.86%	1,361,549
Oct 1, 2026	15.80	15.95	15.54	15.88	15.88	0.64%	1,494,794
Sep 30, 2026	15.72	15.86	15.48	15.78	15.78	0.68%	1,026,403
Sep 29, 2026	15.90	16.09	15.60	15.67	15.67	-0.03%	1,416,611
Sep 28, 2026	16.15	16.23	15.39	15.68	15.68	-3.63%	1,312,066
Sep 25, 2026	16.39	16.47	16.14	16.27	16.27	0.27%	2,008,468
Sep 24, 2026	15.50	16.27	15.50	16.22	16.22	2.39%	2,468,907
Sep 23, 2026	16.06	16.09	15.69	15.84	15.84	-1.47%	1,307,537
Sep 22, 2026	15.67	16.11	15.67	16.08	16.08	1.23%	3,024,280
Sep 21, 2026	15.06	15.90	15.01	15.88	15.88	10.02%	4,069,716
Sep 18, 2026	14.14	14.44	13.98	14.44	14.44	2.69%	1,935,283
Sep 17, 2026	13.77	14.22	13.63	14.06	14.06	6.32%	2,271,465
Sep 16, 2026	13.33	13.60	13.06	13.22	13.22	1.65%	2,570,708
Sep 15, 2026	12.94	13.24	12.86	13.01	13.01	2.12%	1,511,741
Sep 14, 2026	12.57	12.85	12.39	12.74	12.74	-4.36%	2,643,858
Sep 11, 2026	13.18	13.44	12.95	13.32	13.32	2.48%	1,273,328
Sep 10, 2026	13.16	13.29	12.98	12.99	12.99	-3.40%	1,343,377
Sep 9, 2026	13.10	13.59	13.09	13.45	13.45	3.09%	3,172,162
Sep 8, 2026	12.60	13.22	12.57	13.05	13.05	5.85%	3,827,061
Sep 4, 2026	11.90	12.36	11.83	12.33	12.33	4.57%	2,536,436
Sep 3, 2026	11.68	11.87	11.39	11.79	11.79	-0.15%	1,656,102
Sep 2, 2026	11.86	11.93	11.69	11.81	11.81	-0.69%	1,363,341
Sep 1, 2026	11.87	11.90	11.69	11.89	11.89	-2.22%	1,894,067
Aug 31, 2026	12.02	12.29	12.00	12.16	12.16	1.10%	962,255
Aug 28, 2026	12.21	12.36	12.02	12.02	12.02	-2.25%	1,312,549
Aug 27, 2026	12.47	12.47	12.14	12.30	12.30	-1.01%	1,797,425
Aug 26, 2026	12.30	12.69	12.30	12.43	12.43	0.39%	1,083,453
Aug 25, 2026	12.25	12.44	12.14	12.38	12.38	4.62%	1,450,379
Aug 24, 2026	12.09	12.09	11.69	11.83	11.83	-3.09%	871,619
Aug 21, 2026	12.30	12.32	11.94	12.21	12.21	0.65%	1,142,449
Aug 20, 2026	12.08	12.29	11.92	12.13	12.13	0.50%	1,249,612