TSX:AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.08	29.10	28.31	28.48	28.48	-1.86%	648,589
Oct 15, 2026	28.59	29.11	28.33	29.02	29.02	0.10%	560,590
Oct 14, 2026	29.40	29.57	28.79	28.99	28.99	-1.63%	579,054
Oct 13, 2026	29.65	29.94	29.45	29.47	29.47	-1.44%	713,498
Oct 9, 2026	29.14	29.92	29.14	29.90	29.90	3.25%	788,107
Oct 8, 2026	29.62	29.62	28.92	28.96	28.96	-2.29%	872,135
Oct 7, 2026	29.00	29.64	28.86	29.64	29.64	1.44%	1,031,258
Oct 6, 2026	28.92	29.25	28.63	29.22	29.22	1.42%	838,846
Oct 5, 2026	28.57	29.01	28.52	28.81	28.81	0.52%	774,918
Oct 2, 2026	28.61	28.89	28.48	28.66	28.66	1.31%	668,390
Oct 1, 2026	28.67	28.70	28.07	28.29	28.29	-0.49%	1,028,489
Sep 30, 2026	28.15	28.76	28.06	28.43	28.43	1.10%	594,397
Sep 29, 2026	28.09	28.36	27.96	28.12	28.12	0.14%	454,993
Sep 28, 2026	28.13	28.25	27.93	28.08	28.08	-1.40%	774,493
Sep 25, 2026	28.37	28.60	28.19	28.48	28.48	0.07%	671,965
Sep 24, 2026	28.09	28.55	28.03	28.46	28.46	0.07%	683,162
Sep 23, 2026	28.93	28.93	28.27	28.44	28.44	-2.23%	1,042,078
Sep 22, 2026	29.16	29.53	28.95	29.09	29.09	-1.36%	778,183
Sep 21, 2026	29.29	29.60	28.94	29.49	29.49	1.90%	637,549
Sep 18, 2026	28.78	29.13	28.75	28.94	28.94	0.94%	305,565
Sep 17, 2026	28.59	28.84	28.47	28.67	28.67	2.06%	465,540
Sep 16, 2026	28.32	28.44	27.90	28.09	28.09	-0.85%	660,711
Sep 15, 2026	28.81	28.88	28.21	28.33	28.33	-2.11%	583,208
Sep 14, 2026	28.98	29.19	28.65	28.94	28.94	-1.23%	650,135
Sep 11, 2026	28.99	29.39	28.92	29.30	29.30	1.88%	306,149
Sep 10, 2026	28.62	28.88	28.43	28.76	28.76	-0.21%	295,788
Sep 9, 2026	28.90	29.00	28.61	28.82	28.82	-1.84%	593,186
Sep 8, 2026	29.32	29.43	29.09	29.36	29.36	-0.47%	364,803
Sep 4, 2026	29.51	29.75	29.15	29.50	29.50	-0.17%	473,287
Sep 3, 2026	29.20	29.60	29.20	29.55	29.55	1.62%	430,310
Sep 2, 2026	29.00	29.24	28.94	29.08	29.08	-0.07%	373,855
Sep 1, 2026	29.13	29.17	28.77	29.10	29.10	-1.85%	581,743
Aug 31, 2026	30.18	30.18	29.37	29.65	29.65	-2.63%	1,239,080
Aug 28, 2026	29.49	30.58	29.45	30.45	30.45	3.96%	864,571
Aug 27, 2026	29.61	29.64	29.14	29.29	29.29	-1.38%	626,224
Aug 26, 2026	29.89	29.89	29.50	29.70	29.70	-0.50%	225,661
Aug 25, 2026	29.98	30.05	29.69	29.85	29.85	-0.30%	285,474
Aug 24, 2026	29.68	30.08	29.68	29.94	29.94	1.22%	243,851
Aug 21, 2026	29.78	29.81	29.38	29.58	29.58	-0.84%	366,004
Aug 20, 2026	30.08	30.13	29.68	29.83	29.83	-1.71%	361,476
Aug 19, 2026	29.80	30.43	29.58	30.35	30.35	2.36%	620,275
Aug 18, 2026	29.76	29.97	29.46	29.65	29.65	-0.77%	239,724
Aug 17, 2026	30.30	30.38	29.55	29.88	29.88	-0.57%	594,390
Aug 14, 2026	30.32	30.37	30.01	30.05	30.05	-0.92%	257,658
Aug 13, 2026	30.59	30.82	30.28	30.33	30.33	-0.79%	326,321
Aug 12, 2026	31.19	31.20	30.54	30.57	30.57	-1.74%	410,768
Aug 11, 2026	31.77	31.78	31.03	31.11	31.11	-2.05%	457,337
Aug 10, 2026	31.29	32.02	31.29	31.76	31.76	1.11%	417,571
Aug 7, 2026	31.21	31.83	31.21	31.41	31.41	0.93%	491,075
Aug 6, 2026	31.16	31.49	30.99	31.12	31.12	-0.29%	357,392