Advanced Micro Devices, Inc. (TSX:AMD)
Canada
· Delayed Price · Currency is CAD 40.15
+0.30 (0.75%)
At close: Dec 5, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 43.13 | 43.39 | 39.55 | 39.82 | 39.82 | -7.82% | 1,420,427 |
| Oct 9, 2025 | 43.92 | 44.51 | 42.60 | 43.20 | 43.20 | -0.96% | 1,011,391 |
| Oct 8, 2025 | 39.44 | 43.73 | 39.10 | 43.62 | 43.62 | 11.28% | 1,764,445 |
| Oct 7, 2025 | 39.89 | 40.52 | 38.82 | 39.20 | 39.20 | 3.84% | 1,690,387 |
| Oct 6, 2025 | 41.00 | 41.60 | 37.65 | 37.75 | 37.75 | 23.57% | 4,014,274 |
| Oct 3, 2025 | 31.61 | 31.63 | 30.26 | 30.55 | 30.55 | -2.95% | 369,380 |
| Oct 2, 2025 | 31.23 | 31.70 | 30.83 | 31.48 | 31.48 | 3.52% | 702,028 |
| Oct 1, 2025 | 29.81 | 30.42 | 29.81 | 30.41 | 30.41 | 1.30% | 375,691 |
| Sep 30, 2025 | 29.79 | 30.05 | 29.57 | 30.02 | 30.02 | 0.33% | 293,593 |
| Sep 29, 2025 | 29.65 | 30.45 | 29.65 | 29.92 | 29.92 | 1.15% | 306,551 |
| Sep 26, 2025 | 29.82 | 30.03 | 29.15 | 29.58 | 29.58 | -1.00% | 279,086 |
| Sep 25, 2025 | 29.18 | 29.98 | 28.72 | 29.88 | 29.88 | 0.10% | 284,308 |
| Sep 24, 2025 | 30.21 | 30.60 | 29.41 | 29.85 | 29.85 | -0.03% | 391,631 |
| Sep 23, 2025 | 29.83 | 30.31 | 29.55 | 29.86 | 29.86 | 0.67% | 327,069 |
| Sep 22, 2025 | 29.16 | 30.18 | 29.16 | 29.66 | 29.66 | 1.33% | 438,370 |
| Sep 19, 2025 | 29.30 | 29.65 | 28.97 | 29.27 | 29.27 | -0.27% | 341,295 |
| Sep 18, 2025 | 28.09 | 29.47 | 27.87 | 29.35 | 29.35 | -0.68% | 788,465 |
| Sep 17, 2025 | 29.60 | 30.00 | 28.93 | 29.55 | 29.55 | -0.84% | 394,797 |
| Sep 16, 2025 | 29.96 | 30.06 | 29.58 | 29.80 | 29.80 | -0.47% | 465,615 |
| Sep 15, 2025 | 29.70 | 29.97 | 29.29 | 29.94 | 29.94 | 1.66% | 321,494 |
| Sep 12, 2025 | 29.15 | 29.79 | 28.80 | 29.45 | 29.45 | 1.83% | 552,811 |
| Sep 11, 2025 | 29.50 | 29.76 | 28.80 | 28.92 | 28.92 | -2.43% | 699,805 |
| Sep 10, 2025 | 30.39 | 30.50 | 29.37 | 29.64 | 29.64 | 2.35% | 436,061 |
| Sep 9, 2025 | 28.27 | 28.97 | 28.27 | 28.96 | 28.96 | 2.88% | 346,290 |
| Sep 8, 2025 | 28.18 | 28.35 | 27.75 | 28.15 | 28.15 | 0.36% | 368,246 |
| Sep 5, 2025 | 29.27 | 29.27 | 27.92 | 28.05 | 28.05 | -6.75% | 1,013,306 |
| Sep 4, 2025 | 29.75 | 30.10 | 29.34 | 30.08 | 30.08 | -0.20% | 296,166 |
| Sep 3, 2025 | 30.09 | 30.41 | 29.85 | 30.14 | 30.14 | -0.10% | 271,222 |
| Sep 2, 2025 | 29.47 | 30.18 | 29.14 | 30.17 | 30.17 | -0.17% | 403,352 |
| Aug 29, 2025 | 30.97 | 31.31 | 30.09 | 30.22 | 30.22 | -3.45% | 341,553 |
| Aug 28, 2025 | 31.29 | 31.78 | 31.02 | 31.30 | 31.30 | 0.68% | 366,766 |
| Aug 27, 2025 | 30.90 | 31.16 | 30.60 | 31.09 | 31.09 | 0.42% | 241,235 |
| Aug 26, 2025 | 31.33 | 31.53 | 30.70 | 30.96 | 30.96 | 1.81% | 281,564 |
| Aug 25, 2025 | 30.82 | 30.82 | 30.10 | 30.41 | 30.41 | -2.50% | 312,718 |
| Aug 22, 2025 | 30.11 | 31.35 | 30.10 | 31.19 | 31.19 | 2.60% | 489,495 |
| Aug 21, 2025 | 30.85 | 30.85 | 30.20 | 30.40 | 30.40 | -0.91% | 166,089 |
| Aug 20, 2025 | 30.48 | 30.97 | 29.42 | 30.68 | 30.68 | -0.87% | 516,405 |
| Aug 19, 2025 | 32.25 | 32.25 | 30.91 | 30.95 | 30.95 | -5.53% | 577,611 |
| Aug 18, 2025 | 32.90 | 33.23 | 32.45 | 32.76 | 32.76 | -0.79% | 278,426 |
| Aug 15, 2025 | 33.45 | 33.45 | 32.79 | 33.02 | 33.02 | -1.96% | 312,618 |
| Aug 14, 2025 | 33.56 | 34.47 | 33.45 | 33.68 | 33.68 | -1.78% | 471,002 |
| Aug 13, 2025 | 33.38 | 34.70 | 33.38 | 34.29 | 34.29 | 5.38% | 814,659 |
| Aug 12, 2025 | 32.28 | 32.59 | 31.40 | 32.54 | 32.54 | 1.50% | 558,340 |
| Aug 11, 2025 | 31.64 | 33.27 | 31.58 | 32.06 | 32.06 | -0.31% | 641,667 |
| Aug 8, 2025 | 32.41 | 32.85 | 31.80 | 32.16 | 32.16 | 0.25% | 516,013 |
| Aug 7, 2025 | 31.04 | 32.69 | 31.04 | 32.08 | 32.08 | 5.39% | 545,725 |
| Aug 6, 2025 | 30.60 | 30.94 | 29.41 | 30.44 | 30.44 | -6.48% | 1,143,529 |
| Aug 5, 2025 | 33.03 | 33.13 | 32.10 | 32.55 | 32.55 | 1.91% | 413,130 |
| Aug 1, 2025 | 31.61 | 32.46 | 31.07 | 31.94 | 31.94 | -2.74% | 475,794 |
| Jul 31, 2025 | 33.96 | 33.96 | 32.60 | 32.84 | 32.84 | -1.79% | 385,582 |
| Jul 30, 2025 | 32.78 | 33.58 | 32.47 | 33.44 | 33.44 | 0.91% | 482,855 |
| Jul 29, 2025 | 32.77 | 33.98 | 32.59 | 33.14 | 33.14 | 2.41% | 620,181 |
| Jul 28, 2025 | 31.60 | 32.53 | 31.45 | 32.36 | 32.36 | 4.39% | 427,928 |
| Jul 25, 2025 | 30.46 | 31.13 | 30.27 | 31.00 | 31.00 | 2.62% | 253,586 |
| Jul 24, 2025 | 29.68 | 30.51 | 29.53 | 30.21 | 30.21 | 1.96% | 320,830 |
| Jul 23, 2025 | 29.09 | 29.68 | 29.08 | 29.63 | 29.63 | 2.81% | 223,315 |
| Jul 22, 2025 | 29.14 | 29.14 | 27.86 | 28.82 | 28.82 | -1.50% | 390,964 |
| Jul 21, 2025 | 29.39 | 29.85 | 29.25 | 29.26 | 29.26 | -0.03% | 359,284 |
| Jul 18, 2025 | 29.75 | 29.95 | 29.16 | 29.27 | 29.27 | -2.04% | 357,798 |
| Jul 17, 2025 | 30.05 | 30.11 | 29.60 | 29.88 | 29.88 | 0.17% | 433,772 |
| Jul 16, 2025 | 28.98 | 29.87 | 28.49 | 29.83 | 29.83 | 2.90% | 398,464 |