TSX:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	96.70	97.90	95.70	97.55	97.55	4.85%	318,328
Jun 17, 2026	96.07	96.60	92.19	93.04	93.04	0.88%	608,063
Jun 16, 2026	99.24	99.54	92.10	92.23	92.23	-7.17%	642,793
Jun 15, 2026	97.50	101.32	96.31	99.35	99.35	6.79%	434,597
Jun 12, 2026	90.84	94.64	89.88	93.03	93.03	4.65%	1,037,149
Jun 11, 2026	84.00	89.10	83.30	88.90	88.90	8.14%	885,133
Jun 10, 2026	85.00	86.68	81.50	82.21	82.21	-4.87%	772,762
Jun 9, 2026	91.12	91.50	79.50	86.42	86.42	-3.44%	1,098,834
Jun 8, 2026	88.13	89.94	86.85	89.50	89.50	5.18%	754,466
Jun 5, 2026	90.92	91.60	84.33	85.09	85.09	-10.47%	1,563,550
Jun 4, 2026	93.66	96.63	90.88	95.04	95.04	-3.55%	894,809
Jun 3, 2026	96.95	99.26	95.00	98.54	98.54	4.03%	667,278
Jun 2, 2026	92.11	94.91	91.47	94.72	94.72	2.23%	661,502
Jun 1, 2026	90.95	94.06	88.45	92.65	92.65	-1.31%	671,061
May 29, 2026	94.83	94.83	91.58	93.88	93.88	-0.29%	614,376
May 28, 2026	90.73	95.79	89.81	94.15	94.15	4.50%	572,796
May 27, 2026	92.52	92.61	88.50	90.10	90.10	-1.78%	745,056
May 26, 2026	88.24	92.09	87.31	91.73	91.73	5.22%	745,634
May 25, 2026	86.57	87.75	86.00	87.18	87.18	2.47%	87,360
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