Amazon.com, Inc. (TSX:AMZN)
Canada · Delayed Price · Currency is CAD 26.58
+0.68 (2.63%)
Oct 9, 2025, 3:59 PM EDT
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 27.81 | 27.81 | 26.80 | 26.98 | 26.98 | -3.23% | 801,029 |
| Sep 9, 2025 | 27.61 | 27.93 | 27.51 | 27.88 | 27.88 | 1.05% | 263,675 |
| Sep 8, 2025 | 27.43 | 27.78 | 27.34 | 27.59 | 27.59 | 1.47% | 291,386 |
| Sep 5, 2025 | 27.49 | 27.59 | 27.15 | 27.19 | 27.19 | -1.34% | 169,517 |
| Sep 4, 2025 | 26.99 | 27.57 | 26.99 | 27.56 | 27.56 | 4.24% | 402,352 |
| Sep 3, 2025 | 26.37 | 26.58 | 26.27 | 26.44 | 26.44 | 0.38% | 88,705 |
| Sep 2, 2025 | 26.19 | 26.43 | 25.97 | 26.34 | 26.34 | -1.53% | 177,106 |
| Aug 29, 2025 | 27.05 | 27.10 | 26.70 | 26.75 | 26.75 | -1.33% | 79,829 |
| Aug 28, 2025 | 26.86 | 27.22 | 26.71 | 27.11 | 27.11 | 1.01% | 145,151 |
| Aug 27, 2025 | 26.78 | 26.88 | 26.70 | 26.84 | 26.84 | 0.26% | 76,239 |
| Aug 26, 2025 | 26.60 | 26.77 | 26.47 | 26.77 | 26.77 | 0.37% | 72,986 |
| Aug 25, 2025 | 26.65 | 26.86 | 26.64 | 26.67 | 26.67 | -0.41% | 59,156 |
| Aug 22, 2025 | 26.09 | 26.81 | 25.89 | 26.78 | 26.78 | 2.92% | 211,848 |
| Aug 21, 2025 | 26.03 | 26.07 | 25.85 | 26.02 | 26.02 | -0.61% | 138,456 |
| Aug 20, 2025 | 26.57 | 26.57 | 25.88 | 26.18 | 26.18 | -1.98% | 217,553 |
| Aug 19, 2025 | 26.99 | 26.99 | 26.60 | 26.71 | 26.71 | -1.55% | 100,017 |
| Aug 18, 2025 | 27.00 | 27.16 | 26.75 | 27.13 | 27.13 | 0.22% | 69,019 |
| Aug 15, 2025 | 27.26 | 27.41 | 26.92 | 27.07 | 27.07 | 0.04% | 276,172 |
| Aug 14, 2025 | 26.56 | 27.30 | 26.56 | 27.06 | 27.06 | 2.81% | 537,042 |
| Aug 13, 2025 | 26.06 | 26.35 | 26.05 | 26.32 | 26.32 | 1.35% | 208,608 |
| Aug 12, 2025 | 26.02 | 26.19 | 25.70 | 25.97 | 25.97 | 0.08% | 171,545 |
| Aug 11, 2025 | 26.06 | 26.13 | 25.85 | 25.95 | 25.95 | -0.61% | 235,643 |
| Aug 8, 2025 | 26.17 | 26.21 | 26.02 | 26.11 | 26.11 | -0.19% | 217,913 |
| Aug 7, 2025 | 25.95 | 26.51 | 25.90 | 26.16 | 26.16 | 0.27% | 222,010 |
| Aug 6, 2025 | 25.18 | 26.09 | 25.07 | 26.09 | 26.09 | 3.94% | 381,928 |
| Aug 5, 2025 | 25.09 | 25.37 | 24.98 | 25.10 | 25.10 | -0.55% | 554,938 |
| Aug 1, 2025 | 25.54 | 25.84 | 24.98 | 25.24 | 25.24 | -8.18% | 1,288,541 |
| Jul 31, 2025 | 27.59 | 27.75 | 27.15 | 27.49 | 27.49 | 1.93% | 731,286 |
| Jul 30, 2025 | 27.21 | 27.21 | 26.89 | 26.97 | 26.97 | -0.44% | 130,703 |