Amazon.com, Inc. (TSX:AMZN)
Canada
· Delayed Price · Currency is CAD 27.20
-1.56 (-5.42%)
Feb 7, 2025, 3:59 PM EST
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 27.01 | 27.85 | 27.01 | 27.20 | - | -5.42% | 158,140 |
| Feb 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | - | 83,348 |
| Feb 5, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | - | 86,211 |
| Feb 4, 2025 | 28.41 | 28.76 | 28.27 | 28.76 | - | 2.09% | 260,894 |
| Feb 3, 2025 | 27.52 | 28.33 | 27.52 | 28.17 | - | -0.25% | 768,571 |
| Jan 31, 2025 | 28.09 | 28.48 | 28.09 | 28.24 | - | 1.22% | 76,608 |
| Jan 30, 2025 | 28.11 | 28.25 | 27.61 | 27.90 | - | -0.82% | 41,993 |
| Jan 29, 2025 | 28.43 | 28.55 | 28.09 | 28.13 | - | -0.60% | 29,706 |
| Jan 28, 2025 | 27.85 | 28.69 | 27.77 | 28.30 | - | 1.32% | 319,551 |
| Jan 27, 2025 | 26.92 | 27.93 | 26.88 | 27.93 | - | 0.04% | 278,387 |
| Jan 24, 2025 | 27.96 | 28.06 | 27.67 | 27.92 | - | -0.14% | 125,794 |
| Jan 23, 2025 | 27.69 | 27.97 | 27.50 | 27.96 | - | 0.11% | 170,078 |
| Jan 22, 2025 | 27.63 | 27.95 | 27.48 | 27.93 | - | 1.97% | 248,757 |
| Jan 21, 2025 | 27.23 | 27.53 | 26.98 | 27.39 | - | 0.33% | 287,826 |
| Jan 20, 2025 | 27.20 | 27.37 | 26.91 | 27.30 | - | 1.71% | 98,975 |
| Jan 17, 2025 | 26.78 | 26.89 | 26.53 | 26.84 | - | 2.40% | 148,998 |
| Jan 16, 2025 | 26.72 | 26.72 | 26.17 | 26.21 | - | -1.32% | 135,711 |
| Jan 15, 2025 | 26.46 | 26.56 | 26.24 | 26.56 | - | 2.79% | 223,539 |
| Jan 14, 2025 | 26.28 | 26.35 | 25.72 | 25.84 | - | -0.50% | 120,561 |
| Jan 13, 2025 | 25.87 | 26.04 | 25.70 | 25.97 | - | -0.12% | 231,161 |
| Jan 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -2.62% | 300 |
| Jan 9, 2025 | 26.17 | 26.79 | 26.17 | 26.70 | - | 1.10% | 58,411 |
| Jan 8, 2025 | 26.59 | 26.59 | 26.18 | 26.41 | - | 0.04% | 188,819 |
| Jan 7, 2025 | 27.13 | 27.16 | 26.34 | 26.40 | - | -2.40% | 216,583 |
| Jan 6, 2025 | 26.88 | 27.17 | 26.75 | 27.05 | - | 1.46% | 290,832 |
| Jan 3, 2025 | 26.49 | 26.78 | 26.37 | 26.66 | - | 1.83% | 190,540 |
| Jan 2, 2025 | 26.40 | 26.75 | 25.95 | 26.18 | - | 0.38% | 308,566 |
| Dec 31, 2024 | 26.56 | 26.56 | 26.02 | 26.08 | - | -0.91% | 106,229 |
| Dec 30, 2024 | 26.23 | 26.49 | 25.99 | 26.32 | - | -1.13% | 211,095 |
| Dec 27, 2024 | 26.92 | 26.92 | 26.29 | 26.62 | - | -2.24% | 245,360 |
| Dec 24, 2024 | 26.94 | 27.26 | 26.91 | 27.23 | - | 1.68% | 132,073 |
| Dec 23, 2024 | 26.82 | 26.98 | 26.65 | 26.78 | - | 0.11% | 247,763 |
| Dec 20, 2024 | 26.08 | 26.92 | 26.03 | 26.75 | - | 0.60% | 26,957 |
| Dec 19, 2024 | 26.75 | 26.89 | 26.54 | 26.59 | - | 1.41% | 397,727 |
| Dec 18, 2024 | 27.40 | 27.53 | 26.20 | 26.22 | - | -4.62% | 338,064 |
| Dec 17, 2024 | 27.69 | 27.69 | 27.12 | 27.49 | - | -0.90% | 388,798 |
| Dec 16, 2024 | 27.30 | 27.74 | 27.15 | 27.74 | - | 2.40% | 264,875 |
| Dec 13, 2024 | 27.23 | 27.35 | 26.90 | 27.09 | - | -0.77% | 145,820 |
| Dec 12, 2024 | 27.37 | 27.50 | 27.10 | 27.30 | - | -0.55% | 136,920 |
| Dec 11, 2024 | 26.91 | 27.50 | 26.91 | 27.45 | - | 2.43% | 446,495 |
| Dec 10, 2024 | 26.91 | 27.26 | 26.72 | 26.80 | - | -0.45% | 255,524 |
| Dec 9, 2024 | 27.01 | 27.40 | 26.89 | 26.92 | - | -0.33% | 457,941 |
| Dec 6, 2024 | 26.31 | 27.04 | 26.27 | 27.01 | - | 2.82% | 413,862 |
| Dec 5, 2024 | 25.98 | 26.45 | 25.89 | 26.27 | - | 1.16% | 419,806 |
| Dec 4, 2024 | 25.67 | 26.20 | 25.67 | 25.97 | - | 2.16% | 439,510 |
| Dec 3, 2024 | 25.09 | 25.48 | 24.99 | 25.42 | - | 1.36% | 346,074 |
| Dec 2, 2024 | 24.95 | 25.35 | 24.95 | 25.08 | - | 1.25% | 289,239 |
| Nov 29, 2024 | 24.50 | 24.77 | 24.39 | 24.77 | - | 0.28% | 144,276 |
| Nov 28, 2024 | 24.80 | 24.80 | 24.51 | 24.70 | - | 0.78% | 26,494 |
| Nov 27, 2024 | 24.69 | 24.69 | 24.43 | 24.51 | - | -1.09% | 235,933 |
| Nov 26, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | - | 3.21% | 100 |
| Nov 25, 2024 | 23.77 | 24.04 | 23.71 | 24.01 | - | 2.13% | 236,837 |
| Nov 22, 2024 | 23.64 | 23.71 | 23.43 | 23.51 | - | -0.55% | 170,079 |
| Nov 21, 2024 | 24.21 | 24.21 | 23.31 | 23.64 | - | -2.19% | 473,289 |
| Nov 20, 2024 | 24.20 | 24.20 | 23.77 | 24.17 | - | -0.90% | 220,041 |
| Nov 19, 2024 | 23.75 | 24.45 | 23.73 | 24.39 | - | 1.41% | 171,227 |
| Nov 18, 2024 | 24.35 | 24.35 | 23.95 | 24.05 | - | -0.62% | 226,640 |
| Nov 15, 2024 | 24.70 | 24.70 | 23.82 | 24.20 | - | -4.01% | 593,851 |
| Nov 14, 2024 | 25.55 | 25.71 | 25.15 | 25.21 | - | -1.21% | 255,718 |
| Nov 13, 2024 | 24.98 | 25.62 | 24.95 | 25.52 | - | 2.37% | 390,912 |
| Nov 12, 2024 | 24.79 | 24.97 | 24.56 | 24.93 | - | 1.09% | 193,273 |
| Nov 11, 2024 | 24.77 | 24.97 | 24.51 | 24.66 | - | -0.68% | 295,971 |
| Nov 8, 2024 | 25.02 | 25.02 | 24.74 | 24.83 | - | -0.92% | 306,187 |
| Nov 7, 2024 | 24.76 | 25.28 | 24.69 | 25.06 | - | 1.66% | 461,434 |
| Nov 6, 2024 | 23.86 | 24.67 | 23.75 | 24.65 | - | 3.79% | 628,480 |
| Nov 5, 2024 | 23.39 | 23.80 | 23.36 | 23.75 | - | 1.93% | 176,715 |
| Nov 4, 2024 | 23.36 | 23.50 | 23.17 | 23.30 | - | -1.15% | 229,774 |
| Nov 1, 2024 | 23.62 | 23.86 | 23.50 | 23.57 | - | 6.08% | 935,866 |
| Oct 31, 2024 | 22.78 | 22.78 | 22.09 | 22.22 | - | -3.35% | 491,692 |
| Oct 30, 2024 | 23.26 | 23.30 | 22.95 | 22.99 | - | 0.92% | 205,785 |
| Oct 29, 2024 | 22.53 | 22.82 | 22.41 | 22.78 | - | 1.29% | 236,196 |
| Oct 28, 2024 | 22.56 | 22.66 | 22.45 | 22.49 | - | 0.45% | 178,166 |
| Oct 25, 2024 | 22.34 | 22.71 | 22.34 | 22.39 | - | 0.67% | 179,939 |
| Oct 24, 2024 | 22.10 | 22.30 | 21.93 | 22.24 | - | 0.86% | 126,572 |
| Oct 23, 2024 | 22.49 | 22.55 | 21.92 | 22.05 | - | -2.61% | 293,209 |
| Oct 22, 2024 | 22.50 | 22.83 | 22.32 | 22.64 | - | 0.27% | 191,123 |
| Oct 21, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | - | 0.13% | 100 |
| Oct 18, 2024 | 22.35 | 22.77 | 22.22 | 22.55 | - | 0.67% | 175,586 |
| Oct 17, 2024 | 22.39 | 22.54 | 22.20 | 22.40 | - | 0.36% | 207,888 |
| Oct 16, 2024 | 22.28 | 22.39 | 22.15 | 22.32 | - | -0.31% | 115,437 |
| Oct 15, 2024 | 22.41 | 22.46 | 22.05 | 22.39 | - | -0.58% | 200,985 |
| Oct 11, 2024 | 22.23 | 22.65 | 22.23 | 22.52 | - | 1.08% | 160,356 |
| Oct 10, 2024 | 22.39 | 22.43 | 22.18 | 22.28 | - | 0.81% | 163,309 |
| Oct 9, 2024 | 21.86 | 22.17 | 21.71 | 22.10 | - | 1.42% | 235,839 |
| Oct 8, 2024 | 21.67 | 21.83 | 21.58 | 21.79 | - | 0.97% | 177,157 |
| Oct 7, 2024 | 21.90 | 21.90 | 21.52 | 21.58 | - | -2.97% | 435,634 |
| Oct 4, 2024 | 22.09 | 22.38 | 21.92 | 22.24 | - | 2.25% | 316,211 |
| Oct 3, 2024 | 21.90 | 21.90 | 21.60 | 21.75 | - | -1.45% | 229,050 |
| Oct 2, 2024 | 21.96 | 22.26 | 21.96 | 22.07 | - | -0.18% | 94,567 |
| Oct 1, 2024 | 22.11 | 22.21 | 21.90 | 22.11 | - | -0.63% | 117,867 |
| Sep 30, 2024 | 22.38 | 22.49 | 22.05 | 22.25 | - | -0.89% | 137,351 |
| Sep 27, 2024 | 22.82 | 22.82 | 22.38 | 22.45 | - | -1.75% | 177,348 |
| Sep 26, 2024 | 23.14 | 23.15 | 22.63 | 22.85 | - | -0.57% | 259,441 |
| Sep 25, 2024 | 23.06 | 23.10 | 22.95 | 22.98 | - | -0.69% | 105,997 |
| Sep 24, 2024 | 23.20 | 23.30 | 22.70 | 23.14 | - | -0.09% | 233,691 |
| Sep 23, 2024 | 22.90 | 23.20 | 22.75 | 23.16 | - | 1.27% | 151,572 |
| Sep 20, 2024 | 22.75 | 22.88 | 22.40 | 22.87 | - | 0.88% | 15,481 |
| Sep 19, 2024 | 22.73 | 22.80 | 22.52 | 22.67 | - | 1.84% | 175,341 |
| Sep 18, 2024 | 22.23 | 22.55 | 22.14 | 22.26 | - | -0.18% | 45,292 |
| Sep 17, 2024 | 22.25 | 22.61 | 22.25 | 22.30 | - | 1.09% | 149,173 |