Amazon.com, Inc. (TSX:AMZN)
Canada
· Delayed Price · Currency is CAD 23.98
+0.08 (0.33%)
May 27, 2025, 9:30 AM EDT
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 23.97 | 24.31 | 23.90 | 24.30 | - | 1.67% | 5,700 |
| May 26, 2025 | 23.84 | 23.95 | 23.78 | 23.90 | - | 0.80% | 22,480 |
| May 23, 2025 | 23.48 | 23.85 | 23.35 | 23.71 | - | -1.00% | 114,013 |
| May 22, 2025 | 23.75 | 24.22 | 23.61 | 23.95 | - | 0.88% | 162,132 |
| May 21, 2025 | 23.80 | 23.97 | 23.60 | 23.74 | - | -1.45% | 171,344 |
| May 20, 2025 | 24.14 | 24.20 | 23.90 | 24.09 | - | -0.66% | 127,947 |
| May 16, 2025 | 24.38 | 24.38 | 24.10 | 24.25 | - | 0.33% | 147,818 |
| May 15, 2025 | 24.39 | 24.40 | 23.91 | 24.17 | - | -2.50% | 404,610 |
| May 14, 2025 | 24.97 | 25.01 | 24.68 | 24.79 | - | -0.68% | 205,098 |
| May 13, 2025 | 24.88 | 25.32 | 24.77 | 24.96 | - | 1.42% | 271,908 |
| May 12, 2025 | 24.62 | 24.91 | 24.25 | 24.61 | - | 8.03% | 575,041 |
| May 9, 2025 | 22.80 | 22.94 | 22.55 | 22.78 | - | 0.53% | 231,861 |
| May 8, 2025 | 22.62 | 22.90 | 22.27 | 22.66 | - | 1.66% | 246,289 |
| May 7, 2025 | 21.94 | 22.50 | 21.82 | 22.29 | - | 1.60% | 229,616 |
| May 6, 2025 | 21.80 | 22.12 | 21.71 | 21.94 | - | -0.36% | 135,061 |
| 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 |