Amazon.com, Inc. (TSX:AMZN)
Canada
· Delayed Price · Currency is CAD 25.32
-0.11 (-0.43%)
Jun 17, 2025, 4:00 PM EDT
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 25.34 | 25.54 | 25.28 | 25.31 | - | -0.47% | 332,600 |
| Jun 16, 2025 | 24.95 | 25.53 | 24.95 | 25.43 | - | 1.88% | 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 |
| Jun 11, 2025 | 25.57 | 25.69 | 25.09 | 25.11 | - | -1.95% | 224,504 |
| Jun 10, 2025 | 25.55 | 25.62 | 25.23 | 25.61 | - | 0.20% | 156,607 |
| Jun 9, 2025 | 25.26 | 25.65 | 25.08 | 25.56 | - | 1.83% | 329,916 |
| Jun 6, 2025 | 24.99 | 25.16 | 24.82 | 25.10 | - | 2.37% | 284,096 |
| Jun 5, 2025 | 24.64 | 25.05 | 24.47 | 24.52 | - | 0.37% | 355,871 |
| Jun 4, 2025 | 24.35 | 24.50 | 24.20 | 24.43 | - | 0.74% | 178,164 |
| Jun 3, 2025 | 24.39 | 24.58 | 24.16 | 24.25 | - | -0.45% | 208,131 |
| Jun 2, 2025 | 24.13 | 24.37 | 23.91 | 24.36 | - | 0.87% | 90,799 |
| May 30, 2025 | 24.15 | 24.22 | 23.80 | 24.15 | - | -0.45% | 197,261 |
| May 29, 2025 | 24.53 | 24.57 | 24.10 | 24.26 | - | 0.50% | 120,719 |
| May 28, 2025 | 24.29 | 24.45 | 24.10 | 24.14 | - | -0.66% | 97,238 |
| May 27, 2025 | 23.95 | 24.35 | 23.87 | 24.30 | - | 1.67% | 90,422 |
| May 26, 2025 | 23.84 | 23.95 | 23.78 | 23.90 | - | 0.80% | 22,480 |
| May 23, 2025 | 23.48 | 23.85 | 23.35 | 23.71 | - | -1.00% | 114,013 |
| May 22, 2025 | 23.75 | 24.22 | 23.61 | 23.95 | - | 0.88% | 162,132 |
| May 21, 2025 | 23.80 | 23.97 | 23.60 | 23.74 | - | -1.45% | 171,344 |
| May 20, 2025 | 24.14 | 24.20 | 23.90 | 24.09 | - | -0.66% | 127,947 |
| May 16, 2025 | 24.38 | 24.38 | 24.10 | 24.25 | - | 0.33% | 147,818 |
| May 15, 2025 | 24.39 | 24.40 | 23.91 | 24.17 | - | -2.50% | 404,610 |
| May 14, 2025 | 24.97 | 25.01 | 24.68 | 24.79 | - | -0.68% | 205,098 |
| May 13, 2025 | 24.88 | 25.32 | 24.77 | 24.96 | - | 1.42% | 271,908 |
| May 12, 2025 | 24.62 | 24.91 | 24.25 | 24.61 | - | 8.03% | 575,041 |
| May 9, 2025 | 22.80 | 22.94 | 22.55 | 22.78 | - | 0.53% | 231,861 |
| May 8, 2025 | 22.62 | 22.90 | 22.27 | 22.66 | - | 1.66% | 246,289 |
| May 7, 2025 | 21.94 | 22.50 | 21.82 | 22.29 | - | 1.60% | 229,616 |
| May 6, 2025 | 21.80 | 22.12 | 21.71 | 21.94 | - | -0.36% | 135,061 |
| May 5, 2025 | 22.01 | 22.17 | 21.88 | 22.02 | - | -1.87% | 184,372 |
| May 2, 2025 | 22.65 | 22.75 | 22.00 | 22.44 | - | -0.22% | 424,768 |
| May 1, 2025 | 22.47 | 22.63 | 22.14 | 22.49 | - | 3.55% | 406,124 |
| Apr 30, 2025 | 21.53 | 21.81 | 21.13 | 21.72 | - | -1.76% | 277,713 |
| Apr 29, 2025 | 21.74 | 22.17 | 21.70 | 22.11 | - | -0.32% | 151,029 |
| Apr 28, 2025 | 22.49 | 22.49 | 21.85 | 22.18 | - | -0.76% | 182,167 |
| Apr 25, 2025 | 22.17 | 22.40 | 21.90 | 22.35 | - | 1.41% | 209,215 |
| Apr 24, 2025 | 21.40 | 22.04 | 21.28 | 22.04 | - | 3.18% | 144,425 |
| Apr 23, 2025 | 21.65 | 22.08 | 21.28 | 21.36 | - | 4.14% | 433,895 |
| Apr 22, 2025 | 20.10 | 20.80 | 20.01 | 20.51 | - | 3.80% | 234,008 |
| Apr 21, 2025 | 20.06 | 20.06 | 19.51 | 19.76 | - | -3.18% | 307,962 |
| Apr 17, 2025 | 20.79 | 20.79 | 20.32 | 20.41 | - | -0.87% | 189,652 |
| Apr 16, 2025 | 20.86 | 21.10 | 20.24 | 20.59 | - | -2.92% | 355,413 |
| Apr 15, 2025 | 21.47 | 21.52 | 21.01 | 21.21 | - | -1.35% | 260,951 |
| Apr 14, 2025 | 22.17 | 22.17 | 21.17 | 21.50 | - | -1.51% | 318,256 |
| Apr 11, 2025 | 21.22 | 21.92 | 21.04 | 21.83 | - | 2.06% | 219,200 |
| Apr 10, 2025 | 22.03 | 22.04 | 20.83 | 21.39 | - | -5.14% | 680,464 |
| Apr 9, 2025 | 20.35 | 22.71 | 20.10 | 22.55 | - | 11.36% | 1,048,588 |
| Apr 8, 2025 | 21.93 | 21.96 | 19.96 | 20.25 | - | -2.41% | 610,885 |
| Apr 7, 2025 | 19.17 | 21.58 | 19.15 | 20.75 | - | 2.52% | 914,423 |