Amazon.com, Inc. (TSX:AMZN)
Canada · Delayed Price · Currency is CAD 26.78
+0.76 (2.92%)
Aug 22, 2025, 4:00 PM EDT
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.09 | 26.81 | 25.89 | 26.78 | - | 2.92% | 211,848 |
| Aug 21, 2025 | 26.03 | 26.07 | 25.85 | 26.02 | - | -0.61% | 138,456 |
| Aug 20, 2025 | 26.57 | 26.57 | 25.88 | 26.18 | - | -1.98% | 217,553 |
| Aug 19, 2025 | 26.99 | 26.99 | 26.60 | 26.71 | - | -1.55% | 100,017 |
| Aug 18, 2025 | 27.00 | 27.16 | 26.75 | 27.13 | - | 0.22% | 69,019 |
| Aug 15, 2025 | 27.26 | 27.41 | 26.92 | 27.07 | - | 0.04% | 276,172 |
| Aug 14, 2025 | 26.56 | 27.30 | 26.56 | 27.06 | - | 2.81% | 537,042 |
| Aug 13, 2025 | 26.06 | 26.35 | 26.05 | 26.32 | - | 1.35% | 208,608 |
| Aug 12, 2025 | 26.02 | 26.19 | 25.70 | 25.97 | - | 0.08% | 171,545 |
| Aug 11, 2025 | 26.06 | 26.13 | 25.85 | 25.95 | - | -0.61% | 235,643 |
| Aug 8, 2025 | 26.17 | 26.21 | 26.02 | 26.11 | - | -0.19% | 217,913 |
| Aug 7, 2025 | 25.95 | 26.51 | 25.90 | 26.16 | - | 0.27% | 222,010 |
| Aug 6, 2025 | 25.18 | 26.09 | 25.07 | 26.09 | - | 3.94% | 381,928 |
| Aug 5, 2025 | 25.09 | 25.37 | 24.98 | 25.10 | - | -0.55% | 554,938 |
| Aug 1, 2025 | 25.54 | 25.84 | 24.98 | 25.24 | - | -8.18% | 1,288,541 |
| Jul 31, 2025 | 27.59 | 27.75 | 27.15 | 27.49 | - | 1.93% | 731,286 |
| Jul 30, 2025 | 27.21 | 27.21 | 26.89 | 26.97 | - | -0.44% | 130,703 |
| Jul 29, 2025 | 27.43 | 27.50 | 27.02 | 27.09 | - | -0.73% | 142,941 |
| Jul 28, 2025 | 27.35 | 27.46 | 27.25 | 27.29 | - | 0.52% | 168,354 |
| Jul 25, 2025 | 27.27 | 27.27 | 27.14 | 27.15 | - | -0.55% | 162,427 |
| Jul 24, 2025 | 26.92 | 27.46 | 26.86 | 27.30 | - | 1.71% | 215,144 |
| Jul 23, 2025 | 26.83 | 26.84 | 26.66 | 26.84 | - | 0.49% | 60,278 |
| Jul 22, 2025 | 26.95 | 26.98 | 26.58 | 26.71 | - | -0.78% | 89,052 |
| Jul 21, 2025 | 26.52 | 26.94 | 26.50 | 26.92 | - | 1.43% | 223,272 |
| Jul 18, 2025 | 26.41 | 26.55 | 26.19 | 26.54 | - | 0.91% | 206,459 |
| Jul 17, 2025 | 26.26 | 26.36 | 26.14 | 26.30 | - | 0.31% | 143,703 |
| Jul 16, 2025 | 26.58 | 26.58 | 26.10 | 26.22 | - | -1.47% | 226,230 |
| Jul 15, 2025 | 26.59 | 26.68 | 26.49 | 26.61 | - | 0.34% | 141,048 |
| Jul 14, 2025 | 26.46 | 26.61 | 26.35 | 26.52 | - | 0.34% | 117,534 |
| Jul 11, 2025 | 26.21 | 26.60 | 26.12 | 26.43 | - | 1.19% | 382,110 |
| Jul 10, 2025 | 26.08 | 26.18 | 25.82 | 26.12 | - | -0.11% | 198,461 |
| Jul 9, 2025 | 25.95 | 26.34 | 25.93 | 26.15 | - | 1.28% | 291,164 |
| Jul 8, 2025 | 26.28 | 26.28 | 25.67 | 25.82 | - | -1.68% | 160,435 |
| Jul 7, 2025 | 26.20 | 26.35 | 26.15 | 26.26 | - | 0.59% | 198,391 |
| Jul 4, 2025 | 26.19 | 26.19 | 25.96 | 26.11 | - | -0.44% | 38,620 |
| Jul 3, 2025 | 26.03 | 26.33 | 26.03 | 26.22 | - | 1.31% | 159,719 |
| Jul 2, 2025 | 25.85 | 26.05 | 25.77 | 25.88 | - | 0.19% | 155,080 |
| Jun 30, 2025 | 26.23 | 26.29 | 25.77 | 25.83 | - | -1.60% | 214,541 |
| Jun 27, 2025 | 25.88 | 26.25 | 25.48 | 26.25 | - | 2.78% | 433,252 |
| Jun 26, 2025 | 25.09 | 25.61 | 24.95 | 25.54 | - | 2.24% | 307,233 |
| Jun 25, 2025 | 25.26 | 25.40 | 24.85 | 24.98 | - | -0.28% | 156,498 |
| Jun 24, 2025 | 24.93 | 25.19 | 24.82 | 25.05 | - | 2.16% | 175,113 |
| Jun 23, 2025 | 24.66 | 24.74 | 24.39 | 24.52 | - | -0.61% | 124,583 |
| Jun 20, 2025 | 25.20 | 25.28 | 24.51 | 24.67 | - | -0.76% | 257,359 |
| Jun 19, 2025 | 25.18 | 25.18 | 24.76 | 24.86 | - | -0.64% | 36,870 |
| Jun 18, 2025 | 25.32 | 25.63 | 25.02 | 25.02 | - | -1.11% | 246,073 |
| Jun 17, 2025 | 25.30 | 25.57 | 25.25 | 25.30 | - | -0.55% | 138,120 |
| Jun 16, 2025 | 24.95 | 25.53 | 24.95 | 25.44 | - | 1.92% | 205,217 |
| Jun 13, 2025 | 24.69 | 25.19 | 24.69 | 24.96 | - | -0.56% | 187,306 |
| Jun 12, 2025 | 24.98 | 25.13 | 24.91 | 25.10 | - | -0.04% | 109,333 |