Amazon.com, Inc. (TSX:AMZN)
Canada · Delayed Price · Currency is CAD 25.50
-0.45 (-1.73%)
Nov 20, 2025, 3:09 PM EST
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 26.43 | 26.47 | 25.41 | 25.42 | - | -2.08% | 109,500 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.45 | 25.96 | 25.96 | 0.08% | 467,140 |
| Nov 18, 2025 | 26.51 | 26.78 | 25.90 | 25.94 | 25.94 | -4.17% | 474,763 |
| Nov 17, 2025 | 27.20 | 27.81 | 26.70 | 27.07 | 27.07 | -1.02% | 446,475 |
| Nov 14, 2025 | 27.35 | 27.79 | 27.13 | 27.35 | 27.35 | -1.26% | 320,343 |
| Nov 13, 2025 | 28.31 | 28.34 | 27.59 | 27.70 | 27.70 | -2.70% | 244,429 |
| Nov 12, 2025 | 29.13 | 29.15 | 28.40 | 28.47 | 28.47 | -1.90% | 455,414 |
| Nov 11, 2025 | 28.99 | 29.06 | 28.80 | 29.02 | 29.02 | 0.24% | 148,152 |
| Nov 10, 2025 | 28.95 | 29.30 | 28.63 | 28.95 | 28.95 | 1.65% | 259,355 |
| Nov 7, 2025 | 28.23 | 28.52 | 27.76 | 28.48 | 28.48 | 0.64% | 307,153 |
| Nov 6, 2025 | 29.05 | 29.16 | 28.21 | 28.30 | 28.30 | -2.95% | 183,813 |
| Nov 5, 2025 | 29.04 | 29.24 | 28.70 | 29.16 | 29.16 | 0.34% | 172,974 |
| Nov 4, 2025 | 29.15 | 29.73 | 28.98 | 29.06 | 29.06 | -1.79% | 493,163 |
| Nov 3, 2025 | 29.64 | 30.07 | 29.49 | 29.59 | 29.59 | 3.86% | 759,190 |
| Oct 31, 2025 | 28.91 | 29.15 | 28.44 | 28.49 | 28.49 | 9.58% | 2,639,497 |
| Oct 30, 2025 | 26.48 | 26.61 | 25.98 | 26.00 | 26.00 | -3.17% | 453,706 |
| Oct 29, 2025 | 26.98 | 27.10 | 26.56 | 26.85 | 26.85 | 0.56% | 530,757 |
| Oct 28, 2025 | 26.66 | 26.96 | 26.38 | 26.70 | 26.70 | 0.68% | 582,573 |
| Oct 27, 2025 | 26.54 | 26.63 | 26.32 | 26.52 | 26.52 | 1.38% | 589,659 |
| Oct 24, 2025 | 25.91 | 26.28 | 25.90 | 26.16 | 26.16 | 1.32% | 303,650 |
| Oct 23, 2025 | 25.55 | 25.83 | 25.45 | 25.82 | 25.82 | 1.33% | 198,835 |
| Oct 22, 2025 | 25.62 | 25.65 | 25.27 | 25.48 | 25.48 | -1.70% | 342,520 |
| Oct 21, 2025 | 25.47 | 26.03 | 25.47 | 25.92 | 25.92 | 2.57% | 338,430 |
| Oct 20, 2025 | 24.98 | 25.29 | 24.94 | 25.27 | 25.27 | 1.61% | 285,101 |
| Oct 17, 2025 | 25.00 | 25.03 | 24.63 | 24.87 | 24.87 | -0.72% | 372,500 |
| Oct 16, 2025 | 25.20 | 25.49 | 24.85 | 25.05 | 25.05 | -0.56% | 499,769 |
| Oct 15, 2025 | 25.28 | 25.41 | 24.83 | 25.19 | 25.19 | -0.40% | 510,822 |
| Oct 14, 2025 | 25.07 | 25.60 | 24.82 | 25.29 | 25.29 | 0.04% | 554,053 |
| Oct 10, 2025 | 26.43 | 26.60 | 25.26 | 25.28 | 25.28 | -4.93% | 1,191,249 |
| Oct 9, 2025 | 26.31 | 26.62 | 25.90 | 26.59 | 26.59 | 1.06% | 490,723 |
| Oct 8, 2025 | 26.06 | 26.46 | 25.83 | 26.31 | 26.31 | 1.58% | 561,176 |
| Oct 7, 2025 | 25.81 | 26.00 | 25.74 | 25.90 | 25.90 | 0.47% | 229,539 |
| Oct 6, 2025 | 25.78 | 25.89 | 25.24 | 25.78 | 25.78 | 0.59% | 385,094 |
| Oct 3, 2025 | 26.07 | 26.15 | 25.63 | 25.63 | 25.63 | -1.35% | 351,742 |
| Oct 2, 2025 | 25.80 | 26.00 | 25.57 | 25.98 | 25.98 | 0.89% | 247,717 |
| Oct 1, 2025 | 25.48 | 25.93 | 25.35 | 25.75 | 25.75 | 0.35% | 374,819 |
| Sep 30, 2025 | 25.98 | 25.98 | 25.48 | 25.66 | 25.66 | -1.23% | 372,594 |
| Sep 29, 2025 | 25.76 | 25.98 | 25.50 | 25.98 | 25.98 | 1.01% | 250,281 |
| Sep 26, 2025 | 25.64 | 25.83 | 25.53 | 25.72 | 25.72 | 0.63% | 234,074 |
| Sep 25, 2025 | 25.75 | 25.80 | 25.33 | 25.56 | 25.56 | -0.81% | 548,551 |
| Sep 24, 2025 | 26.20 | 26.26 | 25.66 | 25.77 | 25.77 | -0.19% | 430,410 |
| Sep 23, 2025 | 26.66 | 26.66 | 25.75 | 25.82 | 25.82 | -3.15% | 738,889 |
| Sep 22, 2025 | 27.00 | 27.00 | 26.63 | 26.66 | 26.66 | -1.62% | 432,338 |
| Sep 19, 2025 | 27.16 | 27.37 | 26.97 | 27.10 | 27.10 | 0.15% | 248,258 |
| Sep 18, 2025 | 27.16 | 27.28 | 26.76 | 27.06 | 27.06 | -0.07% | 182,695 |
| Sep 17, 2025 | 27.37 | 27.37 | 26.76 | 27.08 | 27.08 | -0.99% | 233,237 |
| Sep 16, 2025 | 27.22 | 27.56 | 27.16 | 27.35 | 27.35 | 1.00% | 306,286 |
| Sep 15, 2025 | 26.95 | 27.32 | 26.94 | 27.08 | 27.08 | 1.50% | 275,523 |
| Sep 12, 2025 | 26.93 | 26.94 | 26.49 | 26.68 | 26.68 | -0.89% | 326,492 |
| Sep 11, 2025 | 27.10 | 27.10 | 26.84 | 26.92 | 26.92 | -0.22% | 199,654 |