Amazon.com, Inc. (TSX:AMZN)
Canada
· Delayed Price · Currency is CAD 22.00
-0.44 (-1.96%)
May 5, 2025, 4:00 PM EDT
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 19.96 | 21.06 | 19.73 | 20.24 | - | -4.21% | 808,217 |
| Apr 3, 2025 | 21.65 | 21.76 | 20.95 | 21.13 | - | -8.88% | 704,597 |
| Apr 2, 2025 | 22.23 | 23.41 | 22.22 | 23.19 | - | 2.07% | 175,446 |
| Apr 1, 2025 | 22.23 | 22.90 | 22.17 | 22.72 | - | 1.02% | 140,966 |
| Mar 31, 2025 | 22.27 | 22.58 | 21.82 | 22.49 | - | -1.32% | 349,414 |
| Mar 28, 2025 | 23.52 | 23.54 | 22.69 | 22.79 | - | -4.36% | 404,855 |
| Mar 27, 2025 | 23.77 | 24.07 | 23.57 | 23.83 | - | 0.21% | 102,153 |
| Mar 26, 2025 | 24.39 | 24.39 | 23.64 | 23.78 | - | -2.22% | 200,863 |
| Mar 25, 2025 | 24.09 | 24.36 | 24.05 | 24.32 | - | 1.21% | 161,897 |
| Mar 24, 2025 | 23.68 | 24.05 | 23.66 | 24.03 | - | 3.49% | 214,548 |
| Mar 21, 2025 | 22.86 | 23.26 | 22.80 | 23.22 | - | 0.69% | 151,679 |
| Mar 20, 2025 | 22.82 | 23.55 | 22.78 | 23.06 | - | -0.35% | 215,679 |
| Mar 19, 2025 | 22.86 | 23.18 | 22.72 | 23.14 | - | 1.45% | 136,049 |
| Mar 18, 2025 | 22.83 | 22.95 | 22.44 | 22.81 | - | -1.68% | 326,594 |
| Mar 17, 2025 | 23.48 | 23.53 | 23.00 | 23.20 | - | -1.02% | 195,955 |
| Mar 14, 2025 | 23.30 | 23.48 | 23.12 | 23.44 | - | 2.14% | 169,649 |
| Mar 13, 2025 | 23.50 | 23.50 | 22.71 | 22.95 | - | -2.46% | 245,248 |
| Mar 12, 2025 | 23.80 | 23.82 | 23.11 | 23.53 | - | 1.20% | 226,613 |
| Mar 11, 2025 | 22.89 | 23.61 | 22.89 | 23.25 | - | 1.13% | 189,865 |
| Mar 10, 2025 | 23.01 | 23.24 | 22.58 | 22.99 | - | -2.58% | 358,895 |
| Mar 7, 2025 | 23.70 | 23.91 | 22.75 | 23.60 | - | -0.72% | 328,904 |
| Mar 6, 2025 | 24.13 | 24.34 | 23.50 | 23.77 | - | -3.65% | 208,363 |
| Mar 5, 2025 | 24.25 | 24.86 | 24.09 | 24.67 | - | 2.28% | 251,186 |
| Mar 4, 2025 | 23.61 | 24.42 | 23.36 | 24.12 | - | -0.62% | 319,362 |
| Mar 3, 2025 | 25.10 | 25.28 | 23.98 | 24.27 | - | -3.35% | 233,419 |
| Feb 28, 2025 | 24.66 | 25.16 | 24.57 | 25.11 | - | 1.54% | 173,778 |
| Feb 27, 2025 | 25.85 | 26.03 | 24.70 | 24.73 | - | -2.56% | 189,983 |
| Feb 26, 2025 | 25.51 | 25.81 | 25.27 | 25.38 | - | 0.59% | 167,221 |
| Feb 25, 2025 | 25.04 | 25.26 | 24.20 | 25.23 | - | 0.12% | 254,407 |
| Feb 24, 2025 | 25.75 | 25.77 | 25.19 | 25.20 | - | -1.79% | 127,745 |