Skip to main content
logo
Amazon.com, Inc. (TSX:AMZN)
Canada flag Canada · Delayed Price · Currency is CAD
26.96
+0.03 (0.11%)
At close: Dec 30, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202526.8827.0026.7226.9626.960.11%106,641
Dec 29, 202526.9326.9826.7926.9326.93-0.26%128,918
Dec 24, 202526.9627.0326.8527.0027.000.19%101,629
Dec 23, 202526.6026.9726.6026.9526.951.54%219,271
Dec 22, 202526.5626.6426.3526.5426.540.45%238,637
Dec 19, 202526.3726.6026.2026.4226.420.27%183,424
Dec 18, 202526.0826.6026.0626.3526.352.37%278,542
Dec 17, 202526.0626.1525.7025.7425.74-0.58%183,402
Dec 16, 202525.9125.9925.7025.8925.89-0.08%403,559
Dec 15, 202526.4826.4825.8125.9125.91-1.56%198,000
Dec 12, 202526.7426.7426.1726.3226.32-1.64%259,825
Dec 11, 202526.8626.9526.5926.7626.76-0.67%212,337
Dec 10, 202526.5927.0126.5826.9426.941.55%269,623
Dec 9, 202526.3826.5826.1926.5326.530.38%166,558
Dec 8, 202526.7226.8226.3426.4326.43-0.97%297,320
Dec 5, 202526.7826.8726.5726.6926.690.11%300,749
Dec 4, 202527.0827.1026.3826.6626.66-1.33%528,956
Dec 3, 202527.1727.1726.8427.0227.02-0.92%427,851
Dec 2, 202527.3427.7527.1827.2727.270.33%226,458
Dec 1, 202527.1627.4027.0127.1827.180.11%300,664
Nov 28, 202526.9327.1826.8027.1527.150.74%160,528
Nov 27, 202526.8926.9526.7526.9526.950.90%46,062
Nov 26, 202526.8726.9626.6526.7126.71-0.04%453,593
Nov 25, 202526.3326.8126.0526.7226.721.40%286,376
Nov 24, 202525.9326.4325.8826.3526.352.61%383,305
Nov 21, 202525.2225.8725.0525.6825.681.38%352,489
Nov 20, 202526.4326.4825.2425.3325.33-2.43%647,157
Nov 19, 202526.0026.0025.4525.9625.960.08%467,140
Nov 18, 202526.5126.7825.9025.9425.94-4.17%474,763
Nov 17, 202527.2027.8126.7027.0727.07-1.02%446,475
Nov 14, 202527.3527.7927.1327.3527.35-1.26%320,343
Nov 13, 202528.3128.3427.5927.7027.70-2.70%244,429
Nov 12, 202529.1329.1528.4028.4728.47-1.90%455,414
Nov 11, 202528.9929.0628.8029.0229.020.24%148,152
Nov 10, 202528.9529.3028.6328.9528.951.65%259,355
Nov 7, 202528.2328.5227.7628.4828.480.64%307,153
Nov 6, 202529.0529.1628.2128.3028.30-2.95%183,813
Nov 5, 202529.0429.2428.7029.1629.160.34%172,974
Nov 4, 202529.1529.7328.9829.0629.06-1.79%493,163
Nov 3, 202529.6430.0729.4929.5929.593.86%759,190
Oct 31, 202528.9129.1528.4428.4928.499.58%2,639,497
Oct 30, 202526.4826.6125.9826.0026.00-3.17%453,706
Oct 29, 202526.9827.1026.5626.8526.850.56%530,757
Oct 28, 202526.6626.9626.3826.7026.700.68%582,573
Oct 27, 202526.5426.6326.3226.5226.521.38%589,659
Oct 24, 202525.9126.2825.9026.1626.161.32%303,650
Oct 23, 202525.5525.8325.4525.8225.821.33%198,835
Oct 22, 202525.6225.6525.2725.4825.48-1.70%342,520
Oct 21, 202525.4726.0325.4725.9225.922.57%338,430
Oct 20, 202524.9825.2924.9425.2725.271.61%285,101