TSX:AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.61	31.28	30.53	31.19	31.19	2.36%	481,525
May 26, 2026	30.64	31.35	30.11	30.47	30.47	1.09%	401,080
May 25, 2026	31.00	31.21	30.14	30.14	30.14	-1.79%	220,695
May 22, 2026	30.88	31.01	30.59	30.69	30.69	-0.49%	312,117
May 21, 2026	30.30	30.93	30.04	30.84	30.84	1.35%	547,688
May 20, 2026	29.84	30.49	29.83	30.43	30.43	1.84%	403,873
May 19, 2026	30.02	30.12	29.35	29.88	29.88	-1.55%	482,430
May 15, 2026	30.21	30.39	30.00	30.35	30.35	-1.24%	396,087
May 14, 2026	30.99	31.12	30.66	30.73	30.73	-1.19%	463,324
May 13, 2026	30.39	31.12	30.30	31.10	31.10	1.70%	419,225
May 12, 2026	30.67	30.73	30.18	30.58	30.58	-1.32%	574,424
May 11, 2026	31.10	31.45	30.88	30.99	30.99	-1.12%	351,449
May 8, 2026	31.25	31.48	31.04	31.34	31.34	0.58%	381,659
May 7, 2026	31.65	31.84	31.14	31.16	31.16	-1.52%	557,067
May 6, 2026	31.44	31.94	31.32	31.64	31.64	0.54%	569,884
May 5, 2026	31.72	32.04	31.32	31.47	31.47	0.54%	449,967
May 4, 2026	30.96	31.74	30.96	31.30	31.30	1.33%	743,640
May 1, 2026	30.54	31.44	30.25	30.89	30.89	1.21%	499,992
Apr 30, 2026	31.35	31.46	29.50	30.52	30.52	0.86%	1,280,642
Apr 29, 2026	29.71	30.59	29.68	30.26	30.26	1.31%	533,836
Apr 28, 2026	29.76	30.02	29.54	29.87	29.87	-0.57%	342,061
Apr 27, 2026	30.33	30.33	29.95	30.04	30.04	-0.99%	590,556
Apr 24, 2026	29.92	30.40	29.66	30.34	30.34	3.44%	636,878
Apr 23, 2026	29.39	29.75	29.11	29.33	29.33	-0.20%	485,145
Apr 22, 2026	29.01	29.45	28.87	29.39	29.39	2.12%	538,525
Apr 21, 2026	29.29	29.32	28.70	28.78	28.78	0.77%	824,257
Apr 20, 2026	28.61	28.77	28.26	28.56	28.56	-1.04%	601,002
Apr 17, 2026	29.29	29.45	28.80	28.86	28.86	0.49%	997,567
Apr 16, 2026	28.63	28.73	28.10	28.72	28.72	0.38%	692,817
Apr 15, 2026	28.66	28.80	28.46	28.61	28.61	-0.21%	831,346
Apr 14, 2026	27.81	29.01	27.81	28.67	28.67	3.80%	1,372,535
Apr 13, 2026	27.28	27.63	27.13	27.62	27.62	0.69%	1,203,415
Apr 10, 2026	27.09	27.67	27.09	27.43	27.43	1.86%	956,235
Apr 9, 2026	25.86	26.93	25.75	26.93	26.93	5.73%	1,192,537
Apr 8, 2026	25.68	25.98	25.29	25.47	25.47	3.45%	750,663
Apr 7, 2026	24.37	24.63	24.09	24.62	24.62	0.49%	653,785
Apr 6, 2026	24.13	24.52	24.13	24.50	24.50	1.32%	467,804
Apr 2, 2026	23.83	24.44	23.63	24.18	24.18	-0.33%	500,456
Apr 1, 2026	24.29	24.61	24.01	24.26	24.26	1.00%	474,716
Mar 31, 2026	23.54	24.24	23.54	24.02	24.02	3.18%	697,660
Mar 30, 2026	23.24	23.51	23.07	23.28	23.28	1.00%	558,925
Mar 27, 2026	23.83	23.83	23.01	23.05	23.05	-3.78%	674,534
Mar 26, 2026	24.33	24.55	23.91	23.96	23.96	-1.98%	470,228
Mar 25, 2026	24.35	24.57	24.23	24.44	24.44	2.26%	487,280
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