TSX:AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	32.11	32.30	30.95	31.21	31.21	-1.51%	692,079
Aug 4, 2026	31.45	32.11	31.45	31.69	31.69	2.36%	1,076,459
Jul 31, 2026	30.25	31.22	29.98	30.96	30.96	14.20%	3,347,213
Jul 30, 2026	26.67	27.42	26.45	27.11	27.11	4.75%	1,237,337
Jul 29, 2026	26.27	26.63	25.88	25.88	25.88	-2.34%	531,388
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%	453,059
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