Amazon.com, Inc. (TSX:AMZN)
Canada
· Delayed Price · Currency is CAD 22.79
-1.04 (-4.36%)
Mar 28, 2025, 4:00 PM EST
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.52 | 23.54 | 22.69 | 22.79 | - | -4.36% | 404,855 |
| Mar 27, 2025 | 23.77 | 24.07 | 23.57 | 23.83 | - | 0.21% | 102,153 |
| Mar 26, 2025 | 24.39 | 24.39 | 23.64 | 23.78 | - | -2.22% | 200,863 |
| Mar 25, 2025 | 24.09 | 24.36 | 24.05 | 24.32 | - | 1.21% | 161,897 |
| Mar 24, 2025 | 23.68 | 24.05 | 23.66 | 24.03 | - | 3.49% | 214,548 |
| Mar 21, 2025 | 22.86 | 23.26 | 22.80 | 23.22 | - | 0.69% | 151,679 |
| Mar 20, 2025 | 22.82 | 23.55 | 22.78 | 23.06 | - | -0.35% | 215,679 |
| Mar 19, 2025 | 22.86 | 23.18 | 22.72 | 23.14 | - | 1.45% | 136,049 |
| Mar 18, 2025 | 22.83 | 22.95 | 22.44 | 22.81 | - | -1.68% | 326,594 |
| Mar 17, 2025 | 23.48 | 23.53 | 23.00 | 23.20 | - | -1.02% | 195,955 |
| Mar 14, 2025 | 23.30 | 23.48 | 23.12 | 23.44 | - | 2.14% | 169,649 |
| Mar 13, 2025 | 23.50 | 23.50 | 22.71 | 22.95 | - | -2.46% | 245,248 |
| Mar 12, 2025 | 23.80 | 23.82 | 23.11 | 23.53 | - | 1.20% | 226,613 |
| Mar 11, 2025 | 22.89 | 23.61 | 22.89 | 23.25 | - | 1.13% | 189,865 |
| Mar 10, 2025 | 23.01 | 23.24 | 22.58 | 22.99 | - | -2.58% | 358,895 |
| Mar 7, 2025 | 23.70 | 23.91 | 22.75 | 23.60 | - | -0.72% | 328,904 |
| Mar 6, 2025 | 24.13 | 24.34 | 23.50 | 23.77 | - | -3.65% | 208,363 |
| Mar 5, 2025 | 24.25 | 24.86 | 24.09 | 24.67 | - | 2.28% | 251,186 |
| Mar 4, 2025 | 23.61 | 24.42 | 23.36 | 24.12 | - | -0.62% | 319,362 |
| Mar 3, 2025 | 25.10 | 25.28 | 23.98 | 24.27 | - | -3.35% | 233,419 |
| Feb 28, 2025 | 24.66 | 25.16 | 24.57 | 25.11 | - | 1.54% | 173,778 |
| Feb 27, 2025 | 25.85 | 26.03 | 24.70 | 24.73 | - | -2.56% | 189,983 |
| Feb 26, 2025 | 25.51 | 25.81 | 25.27 | 25.38 | - | 0.59% | 167,221 |
| Feb 25, 2025 | 25.04 | 25.26 | 24.20 | 25.23 | - | 0.12% | 254,407 |
| Feb 24, 2025 | 25.75 | 25.77 | 25.19 | 25.20 | - | -1.79% | 127,745 |
| Feb 21, 2025 | 26.47 | 26.47 | 25.47 | 25.66 | - | -2.88% | 240,379 |
| Feb 20, 2025 | 26.67 | 26.67 | 26.30 | 26.42 | - | -1.64% | 125,123 |
| Feb 19, 2025 | 26.65 | 26.86 | 26.54 | 26.86 | - | 0.04% | 97,048 |
| Feb 18, 2025 | 27.09 | 27.12 | 26.54 | 26.85 | - | -1.65% | 134,678 |
| Feb 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | - | - |
| Feb 13, 2025 | 27.17 | 27.31 | 27.00 | 27.30 | - | 0.55% | 128,214 |
| Feb 12, 2025 | 27.27 | 27.40 | 27.05 | 27.15 | - | -5.60% | 46,719 |
| Feb 11, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | - | 37,627 |
| Feb 10, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | - | 65,710 |
| Feb 7, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | - | 150,153 |
| Feb 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | - | 83,348 |
| Feb 5, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | - | 86,211 |
| Feb 4, 2025 | 28.41 | 28.76 | 28.27 | 28.76 | - | 2.09% | 260,894 |
| Feb 3, 2025 | 27.52 | 28.33 | 27.52 | 28.17 | - | -0.25% | 768,571 |
| Jan 31, 2025 | 28.09 | 28.48 | 28.09 | 28.24 | - | 1.22% | 76,608 |
| Jan 30, 2025 | 28.11 | 28.25 | 27.61 | 27.90 | - | -0.82% | 41,993 |
| Jan 29, 2025 | 28.43 | 28.55 | 28.09 | 28.13 | - | -0.60% | 29,706 |
| Jan 28, 2025 | 27.85 | 28.69 | 27.77 | 28.30 | - | 1.32% | 319,551 |
| Jan 27, 2025 | 26.92 | 27.93 | 26.88 | 27.93 | - | 0.04% | 278,387 |
| Jan 24, 2025 | 27.96 | 28.06 | 27.67 | 27.92 | - | -0.14% | 125,794 |
| Jan 23, 2025 | 27.69 | 27.97 | 27.50 | 27.96 | - | 0.11% | 170,078 |
| Jan 22, 2025 | 27.63 | 27.95 | 27.48 | 27.93 | - | 1.97% | 248,757 |
| Jan 21, 2025 | 27.23 | 27.53 | 26.98 | 27.39 | - | 0.33% | 287,826 |
| Jan 20, 2025 | 27.20 | 27.37 | 26.91 | 27.30 | - | 1.71% | 98,975 |
| Jan 17, 2025 | 26.78 | 26.89 | 26.53 | 26.84 | - | 2.40% | 148,998 |