TSX:AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	26.65	26.65	26.11	26.50	26.50	0.08%	674,871
Jul 27, 2026	26.99	26.99	26.44	26.48	26.48	-0.60%	452,659
Jul 24, 2026	26.81	26.87	26.49	26.64	26.64	-0.37%	303,850
Jul 23, 2026	27.08	27.28	26.58	26.74	26.74	-4.60%	952,805
Jul 22, 2026	28.45	28.45	27.77	28.03	28.03	-1.23%	523,190
Jul 21, 2026	28.57	28.57	28.25	28.38	28.38	-0.80%	439,329
Jul 20, 2026	28.44	28.94	28.42	28.61	28.61	1.06%	345,473
Jul 17, 2026	28.05	28.61	27.94	28.31	28.31	-0.77%	528,318
Jul 16, 2026	29.23	29.49	28.39	28.53	28.53	-2.16%	592,810
Jul 15, 2026	28.61	29.34	28.61	29.16	29.16	2.93%	768,361
Jul 14, 2026	28.07	28.43	27.94	28.33	28.33	0.11%	574,530
Jul 13, 2026	28.03	28.58	28.03	28.30	28.30	0.68%	450,496
Jul 10, 2026	28.61	28.74	28.00	28.11	28.11	-0.64%	424,159
Jul 9, 2026	27.55	28.32	27.34	28.29	28.29	1.25%	516,471
Jul 8, 2026	28.00	28.01	27.54	27.94	27.94	-0.64%	299,522
Jul 7, 2026	28.26	28.50	27.81	28.12	28.12	0.21%	485,590
Jul 6, 2026	27.98	28.18	27.61	28.06	28.06	0.54%	494,755
Jul 3, 2026	28.11	28.12	27.60	27.91	27.91	0.04%	96,219
Jul 2, 2026	27.61	28.23	27.52	27.90	27.90	2.09%	555,884
Jun 30, 2026	27.30	27.68	27.18	27.33	27.33	-0.80%	513,733
Jun 29, 2026	26.88	28.24	26.87	27.55	27.55	3.96%	977,304
Jun 26, 2026	26.02	26.69	25.92	26.50	26.50	1.38%	907,591
Jun 25, 2026	26.65	26.65	25.90	26.14	26.14	-2.79%	1,110,619
Jun 24, 2026	26.81	27.78	26.75	26.89	26.89	0.15%	599,850
Jun 23, 2026	26.69	27.15	26.60	26.85	26.85	0.56%	498,504
Jun 22, 2026	27.51	27.77	26.64	26.70	26.70	-5.92%	1,235,256
Jun 19, 2026	28.09	28.38	27.70	28.38	28.38	0.75%	106,553
Jun 18, 2026	27.58	28.18	27.06	28.17	28.17	3.11%	479,418
Jun 17, 2026	28.12	28.18	27.15	27.32	27.32	-3.29%	548,937
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%	1,036,693
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