TSX:AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	28.47	28.62	28.17	28.25	28.25	-0.14%	511,807
Jun 15, 2026	28.19	28.41	28.12	28.29	28.29	3.44%	578,169
Jun 12, 2026	27.94	27.94	26.81	27.35	27.35	-1.33%	501,166
Jun 11, 2026	27.34	27.78	26.99	27.72	27.72	1.54%	794,433
Jun 10, 2026	27.93	27.99	27.25	27.30	27.30	-2.64%	486,336
Jun 9, 2026	28.40	28.72	27.64	28.04	28.04	-0.39%	280,969
Jun 8, 2026	28.35	28.61	27.94	28.15	28.15	-0.35%	343,359
Jun 5, 2026	29.19	29.38	28.21	28.25	28.25	-3.25%	375,740
Jun 4, 2026	29.10	29.35	28.95	29.20	29.20	1.49%	493,925
Jun 3, 2026	29.27	29.52	28.45	28.77	28.77	-2.77%	785,579
Jun 2, 2026	29.59	29.99	29.22	29.59	29.59	-1.37%	612,708
Jun 1, 2026	30.61	30.61	29.95	30.00	30.00	-3.75%	1,031,693
May 29, 2026	31.16	31.53	30.97	31.17	31.17	-0.89%	549,603
May 28, 2026	31.29	31.50	30.72	31.45	31.45	0.83%	494,834
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