Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Advanced Micro Devices, Inc. (AMD) Price History

Daily open, high, low, close and volume for Advanced Micro Devices, Inc. (AMD) from 2025-10-09 to 2026-10-19, newest first.

‹ AMD price and chart
DateOpenHighLowCloseVolume
2026-10-19CAD 14.23CAD 14.28CAD 13.82CAD 13.88918,600
2026-10-16CAD 14.39CAD 14.39CAD 13.60CAD 13.641,133,800
2026-10-15CAD 97.32CAD 102.47CAD 95.70CAD 101.37351,900
2026-10-14CAD 15.22CAD 15.23CAD 14.61CAD 14.711,722,700
2026-10-13CAD 14.90CAD 15.62CAD 14.71CAD 15.611,130,500
2026-10-09CAD 113.16CAD 113.16CAD 109.35CAD 109.65181,200
2026-10-08CAD 115.30CAD 116.12CAD 110.70CAD 112.01394,900
2026-10-07CAD 114.47CAD 116.92CAD 114.21CAD 116.56248,500
2026-10-06CAD 116.94CAD 118.78CAD 113.46CAD 117.12268,800
2026-10-05CAD 113.87CAD 114.23CAD 111.87CAD 113.93218,100
2026-10-02CAD 114.63CAD 116.41CAD 113.48CAD 114.34194,500
2026-10-01CAD 110.57CAD 111.66CAD 108.81CAD 111.16213,500
2026-09-30CAD 110.04CAD 111.00CAD 108.35CAD 110.45146,600
2026-09-29CAD 111.30CAD 112.60CAD 109.22CAD 109.70202,400
2026-09-28CAD 113.02CAD 113.63CAD 107.71CAD 109.73187,400
2026-09-25CAD 114.70CAD 115.29CAD 113.00CAD 113.86286,900
2026-09-24CAD 108.51CAD 113.88CAD 108.50CAD 113.55352,700
2026-09-23CAD 112.40CAD 112.65CAD 109.83CAD 110.90186,800
2026-09-22CAD 109.68CAD 112.74CAD 109.67CAD 112.55432,000
2026-09-21CAD 105.39CAD 111.33CAD 105.04CAD 111.18581,400
2026-09-18CAD 99.00CAD 101.05CAD 97.86CAD 101.05276,500
2026-09-17CAD 96.41CAD 99.55CAD 95.44CAD 98.40324,500
2026-09-16CAD 93.30CAD 95.18CAD 91.40CAD 92.55367,200
2026-09-15CAD 90.56CAD 92.70CAD 89.99CAD 91.05216,000
2026-09-14CAD 88.00CAD 89.98CAD 86.76CAD 89.16377,700
2026-09-11CAD 92.27CAD 94.10CAD 90.65CAD 93.22181,900
2026-09-10CAD 92.12CAD 93.00CAD 90.88CAD 90.96191,900
2026-09-09CAD 91.71CAD 95.12CAD 91.63CAD 94.16453,200
2026-09-08CAD 88.18CAD 92.51CAD 88.00CAD 91.34546,700
2026-09-04CAD 83.32CAD 86.53CAD 82.81CAD 86.29362,300
2026-09-03CAD 81.79CAD 83.08CAD 79.72CAD 82.52236,600
2026-09-02CAD 83.04CAD 83.53CAD 81.80CAD 82.64194,800
2026-09-01CAD 83.12CAD 83.30CAD 81.80CAD 83.21270,600
2026-08-31CAD 84.13CAD 86.03CAD 84.00CAD 85.10137,500
2026-08-28CAD 85.50CAD 86.50CAD 84.17CAD 84.17187,500
2026-08-27CAD 87.29CAD 87.29CAD 85.00CAD 86.11256,800
2026-08-26CAD 86.09CAD 88.80CAD 86.09CAD 86.99154,800
2026-08-25CAD 85.76CAD 87.05CAD 85.00CAD 86.65207,200
2026-08-24CAD 84.61CAD 84.61CAD 81.80CAD 82.82124,500
2026-08-21CAD 86.09CAD 86.26CAD 83.61CAD 85.46163,200
2026-08-20CAD 84.53CAD 86.00CAD 83.44CAD 84.91178,500
2026-08-19CAD 87.89CAD 87.89CAD 83.88CAD 84.49245,100
2026-08-18CAD 88.35CAD 88.88CAD 86.08CAD 87.73286,200
2026-08-17CAD 93.14CAD 93.58CAD 91.33CAD 91.59226,500
2026-08-14CAD 88.33CAD 93.10CAD 87.50CAD 93.10492,900
2026-08-13CAD 87.54CAD 90.11CAD 87.23CAD 87.40302,100
2026-08-12CAD 88.22CAD 88.90CAD 87.05CAD 87.41296,300
2026-08-11CAD 85.84CAD 86.10CAD 83.88CAD 85.87137,600
2026-08-10CAD 86.59CAD 87.48CAD 84.95CAD 85.06270,800
2026-08-07CAD 90.21CAD 90.21CAD 86.26CAD 87.50389,000
2026-08-06CAD 85.39CAD 89.93CAD 85.03CAD 88.55330,700
2026-08-05CAD 87.63CAD 90.73CAD 86.70CAD 87.16709,000
2026-08-04CAD 90.78CAD 95.94CAD 90.78CAD 93.35472,100
2026-07-31CAD 92.22CAD 93.32CAD 86.34CAD 86.37309,300
2026-07-30CAD 83.42CAD 90.19CAD 82.01CAD 87.91395,000
2026-07-29CAD 82.16CAD 82.80CAD 76.96CAD 77.82314,800
2026-07-28CAD 84.80CAD 85.50CAD 80.40CAD 82.39423,500
2026-07-27CAD 95.77CAD 95.77CAD 86.53CAD 89.74491,800
2026-07-24CAD 99.27CAD 99.58CAD 93.99CAD 94.84388,300
2026-07-23CAD 99.04CAD 100.84CAD 95.25CAD 97.95303,000
2026-07-22CAD 95.78CAD 101.75CAD 95.27CAD 100.16388,200
2026-07-21CAD 95.07CAD 99.14CAD 94.78CAD 98.87419,200
2026-07-20CAD 93.51CAD 94.63CAD 91.18CAD 91.31258,500
2026-07-17CAD 86.36CAD 91.69CAD 83.48CAD 89.82393,600
2026-07-16CAD 92.50CAD 94.00CAD 89.23CAD 90.94338,100
2026-07-15CAD 100.79CAD 101.28CAD 92.49CAD 96.13489,000
2026-07-14CAD 102.59CAD 104.00CAD 99.24CAD 99.45276,200
2026-07-13CAD 97.64CAD 100.00CAD 95.62CAD 97.00250,600
2026-07-10CAD 98.85CAD 101.65CAD 98.13CAD 101.20215,600
2026-07-09CAD 97.38CAD 101.41CAD 97.26CAD 99.01506,400
2026-07-08CAD 91.84CAD 94.67CAD 90.50CAD 94.03389,400
2026-07-07CAD 94.58CAD 95.28CAD 91.39CAD 93.56642,900
2026-07-06CAD 97.51CAD 103.78CAD 95.98CAD 100.00579,200
2026-07-03CAD 96.39CAD 96.39CAD 94.29CAD 95.1049,000
2026-07-02CAD 97.37CAD 99.28CAD 91.79CAD 94.10474,900
2026-06-30CAD 98.92CAD 106.05CAD 98.92CAD 105.24437,000
2026-06-29CAD 94.96CAD 98.38CAD 90.00CAD 98.00407,400
2026-06-26CAD 94.38CAD 95.26CAD 91.34CAD 94.59316,600
2026-06-25CAD 98.69CAD 99.88CAD 92.30CAD 96.50284,400
2026-06-24CAD 94.74CAD 95.27CAD 91.48CAD 94.36211,500
2026-06-23CAD 92.57CAD 95.89CAD 92.02CAD 94.45438,000
2026-06-22CAD 99.02CAD 102.05CAD 97.50CAD 100.18605,200
2026-06-19CAD 97.70CAD 97.94CAD 96.88CAD 97.5033,500
2026-06-18CAD 96.70CAD 97.90CAD 95.70CAD 97.55318,300
2026-06-17CAD 96.07CAD 96.60CAD 92.19CAD 93.04608,100
2026-06-16CAD 99.24CAD 99.54CAD 92.10CAD 92.23642,800
2026-06-15CAD 97.50CAD 101.32CAD 96.31CAD 99.35434,600
2026-06-12CAD 90.84CAD 94.64CAD 89.88CAD 93.031,037,100
2026-06-11CAD 84.00CAD 89.10CAD 83.30CAD 88.90885,100
2026-06-10CAD 85.00CAD 86.68CAD 81.50CAD 82.21772,800
2026-06-09CAD 91.12CAD 91.50CAD 79.50CAD 86.421,098,800
2026-06-08CAD 88.13CAD 89.94CAD 86.85CAD 89.50754,500
2026-06-05CAD 90.92CAD 91.60CAD 84.33CAD 85.091,563,600
2026-06-04CAD 93.66CAD 96.63CAD 90.88CAD 95.04894,800
2026-06-03CAD 96.95CAD 99.26CAD 95.00CAD 98.54667,300
2026-06-02CAD 92.11CAD 94.91CAD 91.47CAD 94.72661,500
2026-06-01CAD 90.95CAD 94.06CAD 88.45CAD 92.65671,100
2026-05-29CAD 94.83CAD 94.83CAD 91.58CAD 93.88614,400
2026-05-28CAD 90.73CAD 95.79CAD 89.81CAD 94.15572,800
2026-05-27CAD 92.52CAD 92.61CAD 88.50CAD 90.10745,100
2026-05-26CAD 88.24CAD 92.09CAD 87.31CAD 91.73745,600
2026-05-25CAD 86.57CAD 87.75CAD 86.00CAD 87.1887,400
2026-05-22CAD 85.39CAD 87.25CAD 84.08CAD 85.08816,700
2026-05-21CAD 80.47CAD 82.00CAD 78.50CAD 81.68815,800
2026-05-20CAD 77.85CAD 81.70CAD 77.82CAD 81.44762,700
2026-05-19CAD 75.00CAD 77.55CAD 71.60CAD 75.38948,200
2026-05-15CAD 79.04CAD 79.84CAD 77.08CAD 77.12568,500
2026-05-14CAD 80.17CAD 82.51CAD 79.38CAD 81.87695,600
2026-05-13CAD 83.20CAD 83.50CAD 78.77CAD 81.17589,100
2026-05-12CAD 81.80CAD 83.58CAD 77.69CAD 81.69867,300
2026-05-11CAD 83.93CAD 85.39CAD 82.13CAD 83.58815,300
2026-05-08CAD 76.06CAD 83.05CAD 76.06CAD 82.971,049,100
2026-05-07CAD 76.04CAD 76.74CAD 73.04CAD 74.40998,600
2026-05-06CAD 74.47CAD 78.28CAD 73.19CAD 76.771,053,500
2026-05-05CAD 64.01CAD 65.39CAD 62.82CAD 64.70623,400
2026-05-04CAD 65.70CAD 66.00CAD 61.68CAD 62.17928,800
2026-05-01CAD 64.19CAD 66.05CAD 63.65CAD 65.66762,500
2026-04-30CAD 62.29CAD 64.63CAD 60.71CAD 64.63678,200
2026-04-29CAD 59.61CAD 61.95CAD 58.19CAD 61.38383,400
2026-04-28CAD 56.84CAD 59.60CAD 56.41CAD 58.95414,600
2026-04-27CAD 63.20CAD 63.35CAD 59.98CAD 60.98941,000
2026-04-24CAD 61.32CAD 64.28CAD 61.01CAD 63.39844,300
2026-04-23CAD 55.23CAD 56.53CAD 54.68CAD 55.65500,500
2026-04-22CAD 53.18CAD 55.38CAD 52.19CAD 55.29648,400
2026-04-21CAD 50.69CAD 52.16CAD 50.36CAD 51.86506,700
2026-04-20CAD 51.17CAD 52.29CAD 49.61CAD 50.10378,200
2026-04-17CAD 50.73CAD 51.05CAD 50.01CAD 50.80536,700
2026-04-16CAD 48.29CAD 50.92CAD 47.73CAD 50.72980,600
2026-04-15CAD 46.47CAD 47.09CAD 46.00CAD 47.06385,300
2026-04-14CAD 45.60CAD 46.60CAD 44.85CAD 46.60417,600
2026-04-13CAD 44.70CAD 45.11CAD 44.22CAD 45.05350,300
2026-04-10CAD 43.56CAD 45.51CAD 43.56CAD 44.78583,800
2026-04-09CAD 42.46CAD 43.28CAD 42.18CAD 43.21370,900
2026-04-08CAD 42.40CAD 42.65CAD 41.50CAD 42.33369,000
2026-04-07CAD 39.92CAD 40.50CAD 39.34CAD 40.46380,700
2026-04-06CAD 40.00CAD 41.31CAD 39.78CAD 40.24443,700
2026-04-02CAD 37.22CAD 39.76CAD 36.25CAD 39.74966,800
2026-04-01CAD 37.99CAD 39.07CAD 37.64CAD 38.40495,500
2026-03-31CAD 36.28CAD 37.28CAD 35.93CAD 37.25504,500
2026-03-30CAD 37.56CAD 38.06CAD 35.22CAD 35.81415,400
2026-03-27CAD 36.92CAD 37.09CAD 36.13CAD 36.98320,400
2026-03-26CAD 39.83CAD 40.35CAD 37.19CAD 37.24559,600
2026-03-25CAD 38.65CAD 40.45CAD 38.65CAD 40.23658,800
2026-03-24CAD 36.89CAD 37.73CAD 36.59CAD 37.52418,800
2026-03-23CAD 37.69CAD 38.23CAD 36.90CAD 37.07360,700
2026-03-20CAD 37.48CAD 37.60CAD 36.27CAD 36.86576,000
2026-03-19CAD 35.74CAD 37.64CAD 35.30CAD 37.50214,900
2026-03-18CAD 35.85CAD 37.10CAD 35.85CAD 36.50182,200
2026-03-17CAD 36.04CAD 36.43CAD 35.75CAD 36.01114,100
2026-03-16CAD 35.69CAD 36.60CAD 35.69CAD 35.98197,300
2026-03-13CAD 36.31CAD 36.54CAD 35.20CAD 35.39232,100
2026-03-12CAD 37.06CAD 37.20CAD 36.03CAD 36.22209,800
2026-03-11CAD 37.59CAD 38.25CAD 37.28CAD 37.48183,300
2026-03-10CAD 37.01CAD 37.79CAD 37.01CAD 37.21273,600
2026-03-09CAD 34.70CAD 37.10CAD 34.70CAD 37.03333,900
2026-03-06CAD 35.78CAD 36.64CAD 35.07CAD 35.30322,300
2026-03-05CAD 36.27CAD 37.30CAD 35.73CAD 36.73270,800
2026-03-04CAD 35.32CAD 37.07CAD 34.82CAD 37.03277,700
2026-03-03CAD 35.11CAD 35.46CAD 34.52CAD 35.02379,900
2026-03-02CAD 35.59CAD 36.49CAD 34.88CAD 36.49381,000
2026-02-27CAD 36.77CAD 36.99CAD 36.25CAD 36.76360,600
2026-02-26CAD 38.29CAD 38.39CAD 36.94CAD 37.31432,500
2026-02-25CAD 39.40CAD 39.62CAD 38.55CAD 38.63464,000
2026-02-24CAD 38.68CAD 39.70CAD 37.87CAD 39.12882,300
2026-02-23CAD 36.40CAD 36.55CAD 35.64CAD 36.17262,400
2026-02-20CAD 36.71CAD 37.50CAD 36.45CAD 36.75395,800
2026-02-19CAD 36.75CAD 37.40CAD 36.49CAD 37.31202,700
2026-02-18CAD 36.50CAD 37.26CAD 35.82CAD 36.74399,300
2026-02-17CAD 37.25CAD 37.65CAD 35.80CAD 37.24316,100
2026-02-13CAD 37.53CAD 38.51CAD 37.44CAD 38.14271,600
2026-02-12CAD 39.52CAD 40.06CAD 37.68CAD 37.92384,300
2026-02-11CAD 39.88CAD 40.31CAD 38.41CAD 39.25252,600
2026-02-10CAD 39.71CAD 40.25CAD 39.15CAD 39.20285,800
2026-02-09CAD 38.12CAD 39.92CAD 37.52CAD 39.68308,900
2026-02-06CAD 36.31CAD 38.40CAD 36.00CAD 38.30454,100
2026-02-05CAD 37.16CAD 37.45CAD 35.03CAD 35.47891,500
2026-02-04CAD 39.84CAD 40.02CAD 36.60CAD 36.791,336,100
2026-02-03CAD 46.23CAD 46.30CAD 43.58CAD 44.60393,800
2026-02-02CAD 43.23CAD 45.90CAD 43.23CAD 45.18313,200
2026-01-30CAD 43.69CAD 44.99CAD 43.05CAD 43.53355,400
2026-01-29CAD 46.78CAD 47.72CAD 44.25CAD 46.29293,800
2026-01-28CAD 46.61CAD 47.20CAD 45.98CAD 46.48202,400
2026-01-27CAD 46.26CAD 46.89CAD 45.54CAD 46.25168,900
2026-01-26CAD 47.07CAD 47.23CAD 45.97CAD 46.11248,500
2026-01-23CAD 47.73CAD 48.95CAD 46.80CAD 47.71687,400
2026-01-22CAD 46.25CAD 47.00CAD 45.37CAD 46.55390,400
2026-01-21CAD 43.35CAD 46.40CAD 43.35CAD 45.84833,500
2026-01-20CAD 41.55CAD 44.00CAD 40.25CAD 42.60501,100
2026-01-19CAD 41.82CAD 41.97CAD 41.42CAD 41.6288,400
2026-01-16CAD 43.07CAD 43.11CAD 42.10CAD 42.60371,100
2026-01-15CAD 41.91CAD 43.79CAD 41.76CAD 41.87551,400
2026-01-14CAD 40.10CAD 41.18CAD 39.59CAD 41.12311,600
2026-01-13CAD 39.48CAD 41.00CAD 39.48CAD 40.63612,600
2026-01-12CAD 37.09CAD 38.55CAD 36.80CAD 38.24270,400
2026-01-09CAD 37.90CAD 38.11CAD 37.38CAD 37.43355,300
2026-01-08CAD 38.71CAD 38.76CAD 37.44CAD 37.68316,300
2026-01-07CAD 39.00CAD 39.00CAD 38.15CAD 38.67307,500
2026-01-06CAD 40.89CAD 40.92CAD 38.88CAD 39.43437,100
2026-01-05CAD 42.34CAD 43.00CAD 40.58CAD 40.63289,000
2026-01-02CAD 40.22CAD 41.78CAD 40.22CAD 41.08305,500
2025-12-31CAD 39.68CAD 40.00CAD 39.41CAD 39.41164,300
2025-12-30CAD 39.69CAD 39.89CAD 39.46CAD 39.66125,100
2025-12-29CAD 39.00CAD 39.76CAD 38.69CAD 39.72123,200
2025-12-24CAD 39.63CAD 39.85CAD 39.41CAD 39.6165,800
2025-12-23CAD 39.16CAD 39.80CAD 39.12CAD 39.60198,800
2025-12-22CAD 40.47CAD 40.49CAD 39.32CAD 39.60188,800
2025-12-19CAD 37.68CAD 39.60CAD 37.68CAD 39.30267,800
2025-12-18CAD 37.55CAD 38.00CAD 36.99CAD 37.05162,300
2025-12-17CAD 38.75CAD 38.99CAD 36.41CAD 36.53270,800
2025-12-16CAD 38.08CAD 38.71CAD 37.83CAD 38.59160,500
2025-12-15CAD 39.17CAD 39.58CAD 38.09CAD 38.26193,900
2025-12-12CAD 40.19CAD 40.99CAD 38.55CAD 38.86365,000
2025-12-11CAD 40.11CAD 40.83CAD 38.78CAD 40.83301,600
2025-12-10CAD 40.93CAD 41.04CAD 40.38CAD 40.78217,300
2025-12-09CAD 40.70CAD 41.40CAD 40.28CAD 40.86184,700
2025-12-08CAD 40.43CAD 41.20CAD 40.28CAD 40.77435,900
2025-12-05CAD 40.03CAD 41.19CAD 39.88CAD 40.15269,200
2025-12-04CAD 40.06CAD 40.37CAD 39.50CAD 39.85270,500
2025-12-03CAD 39.92CAD 40.19CAD 39.07CAD 40.14187,500
2025-12-02CAD 40.85CAD 41.63CAD 39.55CAD 39.68507,300
2025-12-01CAD 39.49CAD 40.77CAD 39.48CAD 40.52259,100
2025-11-28CAD 39.88CAD 40.25CAD 39.57CAD 40.14111,600
2025-11-27CAD 39.93CAD 39.93CAD 39.27CAD 39.3137,200
2025-11-26CAD 38.76CAD 39.75CAD 38.30CAD 39.48325,100
2025-11-25CAD 37.28CAD 38.16CAD 35.93CAD 38.10747,500
2025-11-24CAD 38.28CAD 40.05CAD 38.10CAD 39.75300,200
2025-11-21CAD 38.58CAD 38.58CAD 36.06CAD 37.59712,300
2025-11-20CAD 43.02CAD 43.18CAD 37.87CAD 38.12802,500
2025-11-19CAD 42.55CAD 43.50CAD 40.65CAD 41.32366,000
2025-11-18CAD 43.70CAD 43.91CAD 41.60CAD 42.57422,600
2025-11-17CAD 44.92CAD 45.95CAD 43.90CAD 44.41391,700
2025-11-14CAD 44.30CAD 46.85CAD 43.46CAD 45.65311,600
2025-11-13CAD 46.63CAD 48.00CAD 45.56CAD 45.96371,300
2025-11-12CAD 46.68CAD 48.70CAD 46.30CAD 47.841,065,500
2025-11-11CAD 44.77CAD 45.92CAD 43.47CAD 43.87603,500
2025-11-10CAD 44.84CAD 46.05CAD 44.50CAD 45.17363,500
2025-11-07CAD 42.76CAD 43.40CAD 41.60CAD 43.20525,500
2025-11-06CAD 46.96CAD 46.96CAD 43.70CAD 43.99533,400
2025-11-05CAD 45.06CAD 48.05CAD 45.01CAD 47.48798,500
2025-11-04CAD 46.43CAD 47.61CAD 45.79CAD 46.30395,300
2025-11-03CAD 48.07CAD 48.21CAD 47.03CAD 48.07387,500
2025-10-31CAD 48.00CAD 48.52CAD 46.96CAD 47.57290,400
2025-10-30CAD 48.18CAD 48.77CAD 47.17CAD 47.19540,700
2025-10-29CAD 48.90CAD 49.45CAD 47.72CAD 48.94472,100
2025-10-28CAD 48.08CAD 49.00CAD 47.80CAD 47.80643,200
2025-10-27CAD 47.84CAD 48.23CAD 46.31CAD 48.121,327,800
2025-10-24CAD 45.01CAD 46.90CAD 44.79CAD 46.84507,500
2025-10-23CAD 42.57CAD 43.66CAD 42.36CAD 43.51338,200
2025-10-22CAD 43.87CAD 44.49CAD 41.70CAD 42.70421,400
2025-10-21CAD 44.49CAD 44.79CAD 43.40CAD 44.13334,300
2025-10-20CAD 43.90CAD 44.99CAD 43.45CAD 44.60389,600
2025-10-17CAD 43.24CAD 43.60CAD 42.23CAD 43.21335,900
2025-10-16CAD 43.83CAD 44.67CAD 43.34CAD 43.45554,800
2025-10-15CAD 41.31CAD 44.31CAD 41.00CAD 44.22653,700
2025-10-14CAD 40.71CAD 41.71CAD 40.04CAD 40.481,056,400
2025-10-10CAD 43.13CAD 43.39CAD 39.55CAD 39.821,420,400
2025-10-09CAD 43.92CAD 44.51CAD 42.60CAD 43.201,011,400