Advanced Micro Devices, Inc. (TSX:AMD)
Canada
· Delayed Price · Currency is CAD 20.20
+0.94 (4.88%)
May 12, 2025, 4:00 PM EDT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.63 | 20.68 | 20.04 | 20.23 | - | 5.04% | 221,747 |
| May 9, 2025 | 19.20 | 19.36 | 19.02 | 19.26 | - | 1.00% | 181,355 |
| May 8, 2025 | 19.07 | 19.72 | 19.02 | 19.07 | - | 1.01% | 325,079 |
| May 7, 2025 | 18.90 | 19.32 | 18.15 | 18.88 | - | 1.89% | 421,398 |
| May 6, 2025 | 18.46 | 18.70 | 18.25 | 18.53 | - | -1.75% | 165,461 |
| May 5, 2025 | 18.50 | 19.10 | 18.50 | 18.86 | - | 1.89% | 204,037 |
| May 2, 2025 | 18.45 | 18.68 | 18.44 | 18.51 | - | 2.27% | 152,421 |
| May 1, 2025 | 18.57 | 18.73 | 18.07 | 18.10 | - | -0.88% | 130,060 |
| Apr 30, 2025 | 17.33 | 18.26 | 17.21 | 18.26 | - | 1.56% | 117,347 |
| Apr 29, 2025 | 17.91 | 18.17 | 17.86 | 17.98 | - | -0.50% | 111,412 |
| Apr 28, 2025 | 17.93 | 18.24 | 17.70 | 18.07 | - | -0.22% | 59,281 |
| Apr 25, 2025 | 17.50 | 18.17 | 17.39 | 18.11 | - | 2.37% | 135,104 |
| Apr 24, 2025 | 17.18 | 17.73 | 16.95 | 17.69 | - | 4.37% | 110,223 |
| Apr 23, 2025 | 17.15 | 17.50 | 16.92 | 16.95 | - | 4.82% | 174,582 |
| Apr 22, 2025 | 16.17 | 16.30 | 15.98 | 16.17 | - | 0.75% | 120,937 |
| Apr 21, 2025 | 16.15 | 16.15 | 15.70 | 16.05 | - | -2.19% | 89,975 |
| Apr 17, 2025 | 16.60 | 16.64 | 16.24 | 16.41 | - | -0.97% | 101,399 |
| Apr 16, 2025 | 16.73 | 16.93 | 16.00 | 16.57 | - | -7.01% | 201,321 |
| Apr 15, 2025 | 17.76 | 18.12 | 17.76 | 17.82 | - | 0.62% | 121,594 |
| Apr 14, 2025 | 18.22 | 18.22 | 17.53 | 17.71 | - | 1.66% | 103,472 |
| Apr 11, 2025 | 16.93 | 17.73 | 16.93 | 17.42 | - | 4.81% | 151,134 |
| Apr 10, 2025 | 17.14 | 17.36 | 16.00 | 16.62 | - | -8.43% | 302,194 |
| Apr 9, 2025 | 14.91 | 18.33 | 14.84 | 18.15 | - | 23.39% | 436,431 |
| Apr 8, 2025 | 16.22 | 16.68 | 14.37 | 14.71 | - | -5.83% | 414,846 |
| Apr 7, 2025 | 15.07 | 16.44 | 14.62 | 15.62 | - | -3.28% | 374,456 |
| Apr 4, 2025 | 16.99 | 17.11 | 15.74 | 16.15 | - | -8.50% | 257,304 |
| Apr 3, 2025 | 18.40 | 18.66 | 17.63 | 17.65 | - | -8.88% | 161,119 |
| Apr 2, 2025 | 19.10 | 19.54 | 18.99 | 19.37 | - | 0.41% | 55,006 |
| Apr 1, 2025 | 19.21 | 19.29 | 18.97 | 19.29 | - | 0.10% | 56,989 |
| Mar 31, 2025 | 18.87 | 19.29 | 18.58 | 19.27 | - | -0.57% | 65,525 |
| Mar 28, 2025 | 19.82 | 19.97 | 19.27 | 19.38 | - | -3.25% | 88,180 |
| Mar 27, 2025 | 19.95 | 20.19 | 19.84 | 20.03 | - | -3.24% | 117,463 |
| Mar 26, 2025 | 21.46 | 21.75 | 20.42 | 20.70 | - | -3.90% | 151,917 |
| Mar 25, 2025 | 21.31 | 21.58 | 21.18 | 21.54 | - | 0.70% | 88,042 |
| Mar 24, 2025 | 20.59 | 21.57 | 20.59 | 21.39 | - | 6.74% | 292,038 |
| Mar 21, 2025 | 19.92 | 20.15 | 19.62 | 20.04 | - | -0.64% | 91,172 |
| Mar 20, 2025 | 19.82 | 20.32 | 19.81 | 20.17 | - | 0.90% | 73,750 |
| Mar 19, 2025 | 19.58 | 20.26 | 19.18 | 19.99 | - | 2.72% | 86,340 |
| Mar 18, 2025 | 19.55 | 19.58 | 19.38 | 19.46 | - | -1.17% | 113,001 |
| Mar 17, 2025 | 19.39 | 19.95 | 19.38 | 19.69 | - | 3.52% | 125,612 |
| Mar 14, 2025 | 18.71 | 19.03 | 18.71 | 19.02 | - | 3.15% | 62,853 |
| Mar 13, 2025 | 18.75 | 18.76 | 18.30 | 18.44 | - | -2.79% | 63,417 |
| Mar 12, 2025 | 18.67 | 19.12 | 18.50 | 18.97 | - | 4.12% | 61,874 |
| Mar 11, 2025 | 18.23 | 18.45 | 17.83 | 18.22 | - | 0.05% | 100,096 |
| Mar 10, 2025 | 18.51 | 19.05 | 18.03 | 18.21 | - | -3.45% | 124,614 |
| Mar 7, 2025 | 18.64 | 18.93 | 18.17 | 18.86 | - | 1.45% | 83,351 |
| Mar 6, 2025 | 18.62 | 19.01 | 18.51 | 18.59 | - | -2.92% | 58,427 |
| Mar 5, 2025 | 19.04 | 19.15 | 18.62 | 19.15 | - | 0.84% | 63,144 |
| Mar 4, 2025 | 18.10 | 19.41 | 18.09 | 18.99 | - | 2.59% | 160,719 |
| Mar 3, 2025 | 19.17 | 19.22 | 18.28 | 18.51 | - | -1.75% | 175,574 |