TSX:AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	24.45	24.55	24.23	24.43	-	2.22%	7,100
Mar 24, 2026	24.01	24.13	23.84	23.90	23.90	-1.44%	609,091
Mar 23, 2026	24.15	24.53	24.15	24.25	24.25	2.28%	584,939
Mar 20, 2026	23.96	23.96	23.60	23.71	23.71	-1.70%	500,473
Mar 19, 2026	23.95	24.13	23.78	24.12	24.12	-0.41%	422,995
Mar 18, 2026	24.71	24.76	24.11	24.22	24.22	-2.54%	300,761
Mar 17, 2026	24.52	24.88	24.51	24.85	24.85	1.72%	488,751
Mar 16, 2026	24.01	24.53	23.96	24.43	24.43	1.79%	252,000
Mar 13, 2026	24.20	24.30	23.82	24.00	24.00	-0.87%	277,173
Mar 12, 2026	24.34	24.45	24.07	24.21	24.21	-1.55%	248,432
Mar 11, 2026	24.91	25.04	24.43	24.59	24.59	-0.73%	292,827
Mar 10, 2026	24.70	24.90	24.57	24.77	24.77	0.32%	314,778
Mar 9, 2026	24.27	24.70	23.93	24.69	24.69	0.24%	429,126
Mar 6, 2026	24.86	25.08	24.57	24.63	24.63	-2.53%	383,255
Mar 5, 2026	25.02	25.46	24.91	25.27	25.27	0.88%	389,580
Mar 4, 2026	24.29	25.10	24.29	25.05	25.05	3.94%	1,032,183
Mar 3, 2026	23.55	24.17	23.42	24.10	24.10	0.08%	507,803
Mar 2, 2026	23.66	24.24	23.51	24.08	24.08	-0.82%	467,318
Feb 27, 2026	23.95	24.29	23.75	24.28	24.28	0.87%	497,677
Feb 26, 2026	24.39	24.39	23.75	24.07	24.07	-1.07%	513,904
Feb 25, 2026	24.34	24.45	24.16	24.33	24.33	1.04%	472,572
Feb 24, 2026	23.81	24.32	23.53	24.08	24.08	1.39%	412,678
Feb 23, 2026	24.09	24.09	23.50	23.75	23.75	-2.30%	660,186
Feb 20, 2026	23.73	24.42	23.60	24.31	24.31	2.57%	1,020,088
Feb 19, 2026	23.62	23.92	23.49	23.70	23.70	0.17%	391,821
Feb 18, 2026	23.39	23.93	23.39	23.66	23.66	1.76%	557,637
Feb 17, 2026	23.00	23.35	22.72	23.25	23.25	0.78%	544,025
Feb 13, 2026	23.07	23.27	22.82	23.07	23.07	-0.09%	604,096
Feb 12, 2026	23.70	23.70	22.87	23.09	23.09	-2.33%	1,196,974
Feb 11, 2026	24.15	24.16	23.45	23.64	23.64	-1.42%	940,154
Feb 10, 2026	24.31	24.61	23.91	23.98	23.98	-0.79%	910,840
Feb 9, 2026	24.27	24.63	23.59	24.17	24.17	-1.02%	1,319,139
Feb 6, 2026	23.44	24.53	23.31	24.42	24.42	-5.46%	2,286,182
Feb 5, 2026	26.18	26.19	25.54	25.83	25.83	-4.33%	817,215
Feb 4, 2026	27.69	27.69	26.86	27.00	27.00	-2.35%	531,425
Feb 3, 2026	28.33	28.50	27.28	27.65	27.65	-1.64%	482,842
Feb 2, 2026	27.54	28.42	27.54	28.11	28.11	1.41%	345,093
Jan 30, 2026	27.80	28.15	27.54	27.72	27.72	-1.00%	374,399
Jan 29, 2026	28.18	28.18	27.42	28.00	28.00	-0.71%	784,609
Jan 28, 2026	28.50	28.69	27.98	28.20	28.20	-0.42%	496,689
Jan 27, 2026	27.78	28.35	27.61	28.32	28.32	2.50%	308,005
Jan 26, 2026	27.85	27.90	27.52	27.63	27.63	-0.61%	221,954
Jan 23, 2026	27.27	27.85	27.24	27.80	27.80	2.28%	251,759
Jan 22, 2026	27.17	27.32	26.78	27.18	27.18	1.38%	325,260
Jan 21, 2026	26.87	26.91	26.30	26.81	26.81	0.04%	461,474
Jan 20, 2026	27.00	27.49	26.59	26.80	26.80	-1.51%	516,201
Jan 19, 2026	27.18	27.28	27.08	27.21	27.21	-1.88%	124,121
Jan 16, 2026	27.77	27.77	27.44	27.73	27.73	0.29%	222,416
Jan 15, 2026	27.76	27.89	27.44	27.65	27.65	0.66%	249,760
Jan 14, 2026	28.00	28.00	27.39	27.47	27.47	-2.42%	365,005