TSX:AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	673,934
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
Mar 16, 2026	24.01	24.53	23.96	24.43	24.43	1.79%	252,000
Mar 13, 2026	24.20	24.30	23.82	24.00	24.00	-0.87%	277,173
Mar 12, 2026	24.34	24.45	24.07	24.21	24.21	-1.55%	248,432
Mar 11, 2026	24.91	25.04	24.43	24.59	24.59	-0.73%	292,827
Mar 10, 2026	24.70	24.90	24.57	24.77	24.77	0.32%	314,778
Mar 9, 2026	24.27	24.70	23.93	24.69	24.69	0.24%	429,126
Mar 6, 2026	24.86	25.08	24.57	24.63	24.63	-2.53%	383,255
Mar 5, 2026	25.02	25.46	24.91	25.27	25.27	0.88%	389,580
Mar 4, 2026	24.29	25.10	24.29	25.05	25.05	3.94%	1,032,183
Mar 3, 2026	23.55	24.17	23.42	24.10	24.10	0.08%	507,803
Mar 2, 2026	23.66	24.24	23.51	24.08	24.08	-0.82%	467,318
Feb 27, 2026	23.95	24.29	23.75	24.28	24.28	0.87%	497,677
Feb 26, 2026	24.39	24.39	23.75	24.07	24.07	-1.07%	513,904
Feb 25, 2026	24.34	24.45	24.16	24.33	24.33	1.04%	472,572
Feb 24, 2026	23.81	24.32	23.53	24.08	24.08	1.39%	412,678