Amazon.com, Inc. (TSX:AMZN)
Canada · Delayed Price · Currency is CAD 26.71
-0.21 (-0.78%)
Sep 12, 2025, 3:59 PM EDT
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.93 | 26.94 | 26.49 | 26.68 | - | -0.89% | 326,492 |
| Sep 11, 2025 | 27.10 | 27.10 | 26.84 | 26.92 | - | -0.22% | 199,654 |
| Sep 10, 2025 | 27.81 | 27.81 | 26.80 | 26.98 | - | -3.23% | 801,029 |
| Sep 9, 2025 | 27.61 | 27.93 | 27.51 | 27.88 | - | 1.05% | 263,675 |
| Sep 8, 2025 | 27.43 | 27.78 | 27.34 | 27.59 | - | 1.47% | 291,386 |
| Sep 5, 2025 | 27.49 | 27.59 | 27.15 | 27.19 | - | -1.34% | 169,517 |
| Sep 4, 2025 | 26.99 | 27.57 | 26.99 | 27.56 | - | 4.24% | 402,352 |
| Sep 3, 2025 | 26.37 | 26.58 | 26.27 | 26.44 | - | 0.38% | 88,705 |
| Sep 2, 2025 | 26.19 | 26.43 | 25.97 | 26.34 | - | -1.53% | 177,106 |
| Aug 29, 2025 | 27.05 | 27.10 | 26.70 | 26.75 | - | -1.33% | 79,829 |
| Aug 28, 2025 | 26.86 | 27.22 | 26.71 | 27.11 | - | 1.01% | 145,151 |
| Aug 27, 2025 | 26.78 | 26.88 | 26.70 | 26.84 | - | 0.26% | 76,239 |
| Aug 26, 2025 | 26.60 | 26.77 | 26.47 | 26.77 | - | 0.37% | 72,986 |
| Aug 25, 2025 | 26.65 | 26.86 | 26.64 | 26.67 | - | -0.41% | 59,156 |
| 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 |