Amazon.com, Inc. (TSX:AMZN)
Canada · Delayed Price · Currency is CAD 26.02
-0.83 (-3.09%)
Oct 30, 2025, 3:59 PM EDT
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 530,800 |
| Oct 28, 2025 | 26.66 | 26.96 | 26.38 | 26.70 | 26.70 | 0.68% | 582,600 |
| Oct 27, 2025 | 26.54 | 26.63 | 26.32 | 26.52 | 26.52 | 1.38% | 589,700 |
| Oct 24, 2025 | 25.91 | 26.28 | 25.90 | 26.16 | 26.16 | 1.32% | 303,700 |
| Oct 23, 2025 | 25.55 | 25.83 | 25.45 | 25.82 | 25.82 | 1.33% | 198,800 |
| Oct 22, 2025 | 25.62 | 25.65 | 25.27 | 25.48 | 25.48 | -1.70% | 342,500 |
| Oct 21, 2025 | 25.47 | 26.03 | 25.47 | 25.92 | 25.92 | 2.57% | 338,400 |
| Oct 20, 2025 | 24.98 | 25.29 | 24.94 | 25.27 | 25.27 | 1.61% | 285,100 |
| 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% | 499,800 |
| Oct 15, 2025 | 25.28 | 25.41 | 24.83 | 25.19 | 25.19 | -0.40% | 510,800 |
| Oct 14, 2025 | 25.07 | 25.60 | 24.82 | 25.29 | 25.29 | 0.04% | 554,100 |
| Oct 10, 2025 | 26.43 | 26.60 | 25.26 | 25.28 | 25.28 | -4.93% | 1,191,200 |
| Oct 9, 2025 | 26.31 | 26.62 | 25.90 | 26.59 | 26.59 | 1.06% | 490,700 |
| Oct 8, 2025 | 26.06 | 26.46 | 25.83 | 26.31 | 26.31 | 1.58% | 561,200 |
| Oct 7, 2025 | 25.81 | 26.00 | 25.74 | 25.90 | 25.90 | 0.47% | 229,500 |
| Oct 6, 2025 | 25.78 | 25.89 | 25.24 | 25.78 | 25.78 | 0.59% | 385,100 |
| Oct 3, 2025 | 26.07 | 26.15 | 25.63 | 25.63 | 25.63 | -1.35% | 351,700 |
| Oct 2, 2025 | 25.80 | 26.00 | 25.57 | 25.98 | 25.98 | 0.89% | 247,700 |
| Oct 1, 2025 | 25.48 | 25.93 | 25.35 | 25.75 | 25.75 | 0.35% | 374,800 |
| Sep 30, 2025 | 25.98 | 25.98 | 25.48 | 25.66 | 25.66 | -1.23% | 372,600 |
| Sep 29, 2025 | 25.76 | 25.98 | 25.50 | 25.98 | 25.98 | 1.01% | 250,300 |
| Sep 26, 2025 | 25.64 | 25.83 | 25.53 | 25.72 | 25.72 | 0.63% | 234,100 |
| Sep 25, 2025 | 25.75 | 25.80 | 25.33 | 25.56 | 25.56 | -0.81% | 548,600 |
| Sep 24, 2025 | 26.20 | 26.26 | 25.66 | 25.77 | 25.77 | -0.19% | 430,400 |
| Sep 23, 2025 | 26.66 | 26.66 | 25.75 | 25.82 | 25.82 | -3.15% | 738,900 |
| Sep 22, 2025 | 27.00 | 27.00 | 26.63 | 26.66 | 26.66 | -1.62% | 432,300 |
| Sep 19, 2025 | 27.16 | 27.37 | 26.97 | 27.10 | 27.10 | 0.15% | 248,300 |
| Sep 18, 2025 | 27.16 | 27.28 | 26.76 | 27.06 | 27.06 | -0.07% | 182,700 |
| Sep 17, 2025 | 27.37 | 27.37 | 26.76 | 27.08 | 27.08 | -0.99% | 233,200 |
| Sep 16, 2025 | 27.22 | 27.56 | 27.16 | 27.35 | 27.35 | 1.00% | 306,300 |
| Sep 15, 2025 | 26.95 | 27.32 | 26.94 | 27.08 | 27.08 | 1.50% | 275,500 |
| Sep 12, 2025 | 26.93 | 26.94 | 26.49 | 26.68 | 26.68 | -0.89% | 326,500 |
| Sep 11, 2025 | 27.10 | 27.10 | 26.84 | 26.92 | 26.92 | -0.22% | 199,700 |
| Sep 10, 2025 | 27.81 | 27.81 | 26.80 | 26.98 | 26.98 | -3.23% | 801,000 |
| Sep 9, 2025 | 27.61 | 27.93 | 27.51 | 27.88 | 27.88 | 1.05% | 263,700 |
| Sep 8, 2025 | 27.43 | 27.78 | 27.34 | 27.59 | 27.59 | 1.47% | 291,400 |
| Sep 5, 2025 | 27.49 | 27.59 | 27.15 | 27.19 | 27.19 | -1.34% | 169,500 |
| Sep 4, 2025 | 26.99 | 27.57 | 26.99 | 27.56 | 27.56 | 4.24% | 402,400 |
| Sep 3, 2025 | 26.37 | 26.58 | 26.27 | 26.44 | 26.44 | 0.38% | 88,700 |
| Sep 2, 2025 | 26.19 | 26.43 | 25.97 | 26.34 | 26.34 | -1.53% | 177,100 |
| Aug 29, 2025 | 27.05 | 27.10 | 26.70 | 26.75 | 26.75 | -1.33% | 79,800 |
| Aug 28, 2025 | 26.86 | 27.22 | 26.71 | 27.11 | 27.11 | 1.01% | 145,200 |
| Aug 27, 2025 | 26.78 | 26.88 | 26.70 | 26.84 | 26.84 | 0.26% | 76,200 |
| Aug 26, 2025 | 26.60 | 26.77 | 26.47 | 26.77 | 26.77 | 0.37% | 73,000 |
| Aug 25, 2025 | 26.65 | 26.86 | 26.64 | 26.67 | 26.67 | -0.41% | 59,200 |
| Aug 22, 2025 | 26.09 | 26.81 | 25.89 | 26.78 | 26.78 | 2.92% | 211,800 |
| Aug 21, 2025 | 26.03 | 26.07 | 25.85 | 26.02 | 26.02 | -0.61% | 138,500 |
| Aug 20, 2025 | 26.57 | 26.57 | 25.88 | 26.18 | 26.18 | -1.98% | 217,600 |