Advanced Micro Devices, Inc. (TSX:AMD)
Canada
· Delayed Price · Currency is CAD 35.30
-1.43 (-3.89%)
At close: Mar 6, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.78 | 36.64 | 35.07 | 35.30 | 35.30 | -3.89% | 322,292 |
| Mar 5, 2026 | 36.27 | 37.30 | 35.73 | 36.73 | 36.73 | -0.81% | 270,809 |
| Mar 4, 2026 | 35.32 | 37.07 | 34.82 | 37.03 | 37.03 | 5.74% | 277,680 |
| Mar 3, 2026 | 35.11 | 35.46 | 34.52 | 35.02 | 35.02 | -4.03% | 379,948 |
| Mar 2, 2026 | 35.59 | 36.49 | 34.88 | 36.49 | 36.49 | -0.73% | 381,037 |
| Feb 27, 2026 | 36.77 | 36.99 | 36.25 | 36.76 | 36.76 | -1.47% | 360,562 |
| Feb 26, 2026 | 38.29 | 38.39 | 36.94 | 37.31 | 37.31 | -3.42% | 432,544 |
| Feb 25, 2026 | 39.40 | 39.62 | 38.55 | 38.63 | 38.63 | -1.25% | 464,041 |
| Feb 24, 2026 | 38.68 | 39.70 | 37.87 | 39.12 | 39.12 | 8.16% | 882,277 |
| Feb 23, 2026 | 36.40 | 36.55 | 35.64 | 36.17 | 36.17 | -1.58% | 262,380 |
| Feb 20, 2026 | 36.71 | 37.50 | 36.45 | 36.75 | 36.75 | -1.50% | 395,755 |
| Feb 19, 2026 | 36.75 | 37.40 | 36.49 | 37.31 | 37.31 | 1.55% | 202,726 |
| Feb 18, 2026 | 36.50 | 37.26 | 35.82 | 36.74 | 36.74 | -1.34% | 399,341 |
| Feb 17, 2026 | 37.25 | 37.65 | 35.80 | 37.24 | 37.24 | -2.36% | 316,135 |
| Feb 13, 2026 | 37.53 | 38.51 | 37.44 | 38.14 | 38.14 | 0.58% | 271,579 |
| Feb 12, 2026 | 39.52 | 40.06 | 37.68 | 37.92 | 37.92 | -3.39% | 384,343 |
| Feb 11, 2026 | 39.88 | 40.31 | 38.41 | 39.25 | 39.25 | 0.13% | 252,579 |
| Feb 10, 2026 | 39.71 | 40.25 | 39.15 | 39.20 | 39.20 | -1.21% | 285,844 |
| Feb 9, 2026 | 38.12 | 39.92 | 37.52 | 39.68 | 39.68 | 3.60% | 308,852 |
| Feb 6, 2026 | 36.31 | 38.40 | 36.00 | 38.30 | 38.30 | 7.98% | 454,084 |
| Feb 5, 2026 | 37.16 | 37.45 | 35.03 | 35.47 | 35.47 | -3.59% | 891,488 |
| Feb 4, 2026 | 39.84 | 40.02 | 36.60 | 36.79 | 36.79 | -17.51% | 1,336,076 |
| Feb 3, 2026 | 46.23 | 46.30 | 43.58 | 44.60 | 44.60 | -1.28% | 393,803 |
| Feb 2, 2026 | 43.23 | 45.90 | 43.23 | 45.18 | 45.18 | 3.79% | 313,154 |
| Jan 30, 2026 | 43.69 | 44.99 | 43.05 | 43.53 | 43.53 | -5.96% | 355,402 |
| Jan 29, 2026 | 46.78 | 47.72 | 44.25 | 46.29 | 46.29 | -0.41% | 293,816 |
| Jan 28, 2026 | 46.61 | 47.20 | 45.98 | 46.48 | 46.48 | 0.50% | 202,400 |
| Jan 27, 2026 | 46.26 | 46.89 | 45.54 | 46.25 | 46.25 | 0.30% | 168,900 |
| Jan 26, 2026 | 47.07 | 47.23 | 45.97 | 46.11 | 46.11 | -3.35% | 248,507 |
| Jan 23, 2026 | 47.73 | 48.95 | 46.80 | 47.71 | 47.71 | 2.49% | 687,362 |
| Jan 22, 2026 | 46.25 | 47.00 | 45.37 | 46.55 | 46.55 | 1.55% | 390,412 |
| Jan 21, 2026 | 43.35 | 46.40 | 43.35 | 45.84 | 45.84 | 7.61% | 833,474 |
| Jan 20, 2026 | 41.55 | 44.00 | 40.25 | 42.60 | 42.60 | 2.35% | 501,110 |
| Jan 19, 2026 | 41.82 | 41.97 | 41.42 | 41.62 | 41.62 | -2.30% | 88,387 |
| Jan 16, 2026 | 43.07 | 43.11 | 42.10 | 42.60 | 42.60 | 1.74% | 371,090 |
| Jan 15, 2026 | 41.91 | 43.79 | 41.76 | 41.87 | 41.87 | 1.82% | 551,405 |
| Jan 14, 2026 | 40.10 | 41.18 | 39.59 | 41.12 | 41.12 | 1.21% | 311,640 |
| Jan 13, 2026 | 39.48 | 41.00 | 39.48 | 40.63 | 40.63 | 6.25% | 612,553 |
| Jan 12, 2026 | 37.09 | 38.55 | 36.80 | 38.24 | 38.24 | 2.16% | 270,419 |
| Jan 9, 2026 | 37.90 | 38.11 | 37.38 | 37.43 | 37.43 | -0.66% | 355,280 |
| Jan 8, 2026 | 38.71 | 38.76 | 37.44 | 37.68 | 37.68 | -2.56% | 307,609 |
| Jan 7, 2026 | 39.00 | 39.00 | 38.15 | 38.67 | 38.67 | -1.93% | 307,455 |
| Jan 6, 2026 | 40.89 | 40.92 | 38.88 | 39.43 | 39.43 | -2.95% | 437,130 |
| Jan 5, 2026 | 42.34 | 43.00 | 40.58 | 40.63 | 40.63 | -1.10% | 289,040 |
| Jan 2, 2026 | 40.22 | 41.78 | 40.22 | 41.08 | 41.08 | 4.24% | 305,450 |
| Dec 31, 2025 | 39.68 | 40.00 | 39.41 | 39.41 | 39.41 | -0.63% | 164,288 |
| Dec 30, 2025 | 39.69 | 39.89 | 39.46 | 39.66 | 39.66 | -0.15% | 125,111 |
| Dec 29, 2025 | 39.00 | 39.76 | 38.69 | 39.72 | 39.72 | 0.28% | 123,233 |
| Dec 24, 2025 | 39.63 | 39.85 | 39.41 | 39.61 | 39.61 | 0.03% | 65,772 |
| Dec 23, 2025 | 39.16 | 39.80 | 39.12 | 39.60 | 39.60 | - | 198,846 |
| Dec 22, 2025 | 40.47 | 40.49 | 39.32 | 39.60 | 39.60 | 0.76% | 188,811 |
| Dec 19, 2025 | 37.68 | 39.60 | 37.68 | 39.30 | 39.30 | 6.07% | 267,835 |
| Dec 18, 2025 | 37.55 | 38.00 | 36.99 | 37.05 | 37.05 | 1.42% | 162,349 |
| Dec 17, 2025 | 38.75 | 38.99 | 36.41 | 36.53 | 36.53 | -5.34% | 270,810 |
| Dec 16, 2025 | 38.08 | 38.71 | 37.83 | 38.59 | 38.59 | 0.86% | 160,539 |
| Dec 15, 2025 | 39.17 | 39.58 | 38.09 | 38.26 | 38.26 | -1.54% | 193,944 |
| Dec 12, 2025 | 40.19 | 40.99 | 38.55 | 38.86 | 38.86 | -4.82% | 365,020 |
| Dec 11, 2025 | 40.11 | 40.83 | 38.78 | 40.83 | 40.83 | 0.12% | 301,586 |
| Dec 10, 2025 | 40.93 | 41.04 | 40.38 | 40.78 | 40.78 | -0.20% | 217,337 |
| Dec 9, 2025 | 40.70 | 41.40 | 40.28 | 40.86 | 40.86 | 0.22% | 184,687 |
| Dec 8, 2025 | 40.43 | 41.20 | 40.28 | 40.77 | 40.77 | 1.54% | 435,928 |
| Dec 5, 2025 | 40.03 | 41.19 | 39.88 | 40.15 | 40.15 | 0.75% | 269,194 |
| Dec 4, 2025 | 40.06 | 40.37 | 39.50 | 39.85 | 39.85 | -0.72% | 270,497 |
| Dec 3, 2025 | 39.92 | 40.19 | 39.07 | 40.14 | 40.14 | 1.16% | 187,502 |
| Dec 2, 2025 | 40.85 | 41.63 | 39.55 | 39.68 | 39.68 | -2.07% | 507,298 |
| Dec 1, 2025 | 39.49 | 40.77 | 39.48 | 40.52 | 40.52 | 0.95% | 259,076 |
| Nov 28, 2025 | 39.88 | 40.25 | 39.57 | 40.14 | 40.14 | 2.11% | 111,610 |
| Nov 27, 2025 | 39.93 | 39.93 | 39.27 | 39.31 | 39.31 | -0.43% | 37,165 |
| Nov 26, 2025 | 38.76 | 39.75 | 38.30 | 39.48 | 39.48 | 3.62% | 325,086 |
| Nov 25, 2025 | 37.28 | 38.16 | 35.93 | 38.10 | 38.10 | -4.15% | 747,452 |
| Nov 24, 2025 | 38.28 | 40.05 | 38.10 | 39.75 | 39.75 | 5.75% | 300,203 |
| Nov 21, 2025 | 38.58 | 38.58 | 36.06 | 37.59 | 37.59 | -1.39% | 712,288 |
| Nov 20, 2025 | 43.02 | 43.18 | 37.87 | 38.12 | 38.12 | -7.74% | 802,465 |
| Nov 19, 2025 | 42.55 | 43.50 | 40.65 | 41.32 | 41.32 | -2.94% | 366,029 |
| Nov 18, 2025 | 43.70 | 43.91 | 41.60 | 42.57 | 42.57 | -4.14% | 422,577 |
| Nov 17, 2025 | 44.92 | 45.95 | 43.90 | 44.41 | 44.41 | -2.72% | 391,734 |
| Nov 14, 2025 | 44.30 | 46.85 | 43.46 | 45.65 | 45.65 | -0.67% | 311,623 |
| Nov 13, 2025 | 46.63 | 48.00 | 45.56 | 45.96 | 45.96 | -3.93% | 371,264 |
| Nov 12, 2025 | 46.68 | 48.70 | 46.30 | 47.84 | 47.84 | 9.05% | 1,065,456 |
| Nov 11, 2025 | 44.77 | 45.92 | 43.47 | 43.87 | 43.87 | -2.88% | 603,460 |
| Nov 10, 2025 | 44.84 | 46.05 | 44.50 | 45.17 | 45.17 | 4.56% | 363,516 |
| Nov 7, 2025 | 42.76 | 43.40 | 41.60 | 43.20 | 43.20 | -1.80% | 525,459 |
| Nov 6, 2025 | 46.96 | 46.96 | 43.70 | 43.99 | 43.99 | -7.35% | 533,365 |
| Nov 5, 2025 | 45.06 | 48.05 | 45.01 | 47.48 | 47.48 | 2.55% | 798,507 |
| Nov 4, 2025 | 46.43 | 47.61 | 45.79 | 46.30 | 46.30 | -3.68% | 395,337 |
| Nov 3, 2025 | 48.07 | 48.21 | 47.03 | 48.07 | 48.07 | 1.05% | 387,484 |
| Oct 31, 2025 | 48.00 | 48.52 | 46.96 | 47.57 | 47.57 | 0.81% | 290,368 |
| Oct 30, 2025 | 48.18 | 48.77 | 47.17 | 47.19 | 47.19 | -3.58% | 540,655 |
| Oct 29, 2025 | 48.90 | 49.45 | 47.72 | 48.94 | 48.94 | 2.38% | 472,126 |
| Oct 28, 2025 | 48.08 | 49.00 | 47.80 | 47.80 | 47.80 | -0.67% | 643,188 |
| Oct 27, 2025 | 47.84 | 48.23 | 46.31 | 48.12 | 48.12 | 2.73% | 1,327,770 |
| Oct 24, 2025 | 45.01 | 46.90 | 44.79 | 46.84 | 46.84 | 7.65% | 507,530 |
| Oct 23, 2025 | 42.57 | 43.66 | 42.36 | 43.51 | 43.51 | 1.90% | 338,225 |
| Oct 22, 2025 | 43.87 | 44.49 | 41.70 | 42.70 | 42.70 | -3.24% | 421,373 |
| Oct 21, 2025 | 44.49 | 44.79 | 43.40 | 44.13 | 44.13 | -1.05% | 334,287 |
| Oct 20, 2025 | 43.90 | 44.99 | 43.45 | 44.60 | 44.60 | 3.22% | 389,638 |
| Oct 17, 2025 | 43.24 | 43.60 | 42.23 | 43.21 | 43.21 | -0.55% | 335,880 |
| Oct 16, 2025 | 43.83 | 44.67 | 43.34 | 43.45 | 43.45 | -1.74% | 554,823 |
| Oct 15, 2025 | 41.31 | 44.31 | 41.00 | 44.22 | 44.22 | 9.24% | 653,670 |
| Oct 14, 2025 | 40.71 | 41.71 | 40.04 | 40.48 | 40.48 | 1.66% | 1,056,354 |