Skip to main content
Amazon.com, Inc. (TSX:AMZN)
Canada flag Canada · Delayed Price · Currency is CAD
26.69
+0.03 (0.11%)
At close: Dec 5, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7826.8726.5726.6926.690.11%300,749
Dec 4, 202527.0827.1026.3826.6626.66-1.33%528,956
Dec 3, 202527.1727.1726.8427.0227.02-0.92%427,851
Dec 2, 202527.3427.7527.1827.2727.270.33%226,458
Dec 1, 202527.1627.4027.0127.1827.180.11%300,664
Nov 28, 202526.9327.1826.8027.1527.150.74%160,528
Nov 27, 202526.8926.9526.7526.9526.950.90%46,062
Nov 26, 202526.8726.9626.6526.7126.71-0.04%453,593
Nov 25, 202526.3326.8126.0526.7226.721.40%286,376
Nov 24, 202525.9326.4325.8826.3526.352.61%383,305
Nov 21, 202525.2225.8725.0525.6825.681.38%352,489
Nov 20, 202526.4326.4825.2425.3325.33-2.43%647,157
Nov 19, 202526.0026.0025.4525.9625.960.08%467,140
Nov 18, 202526.5126.7825.9025.9425.94-4.17%474,763
Nov 17, 202527.2027.8126.7027.0727.07-1.02%446,475
Nov 14, 202527.3527.7927.1327.3527.35-1.26%320,343
Nov 13, 202528.3128.3427.5927.7027.70-2.70%244,429
Nov 12, 202529.1329.1528.4028.4728.47-1.90%455,414
Nov 11, 202528.9929.0628.8029.0229.020.24%148,152
Nov 10, 202528.9529.3028.6328.9528.951.65%259,355
Nov 7, 202528.2328.5227.7628.4828.480.64%307,153
Nov 6, 202529.0529.1628.2128.3028.30-2.95%183,813
Nov 5, 202529.0429.2428.7029.1629.160.34%172,974
Nov 4, 202529.1529.7328.9829.0629.06-1.79%493,163
Nov 3, 202529.6430.0729.4929.5929.593.86%759,190
Oct 31, 202528.9129.1528.4428.4928.499.58%2,639,497
Oct 30, 202526.4826.6125.9826.0026.00-3.17%453,706
Oct 29, 202526.9827.1026.5626.8526.850.56%530,757
Oct 28, 202526.6626.9626.3826.7026.700.68%582,573
Oct 27, 202526.5426.6326.3226.5226.521.38%589,659
Oct 24, 202525.9126.2825.9026.1626.161.32%303,650
Oct 23, 202525.5525.8325.4525.8225.821.33%198,835
Oct 22, 202525.6225.6525.2725.4825.48-1.70%342,520
Oct 21, 202525.4726.0325.4725.9225.922.57%338,430
Oct 20, 202524.9825.2924.9425.2725.271.61%285,101
Oct 17, 202525.0025.0324.6324.8724.87-0.72%372,500
Oct 16, 202525.2025.4924.8525.0525.05-0.56%499,769
Oct 15, 202525.2825.4124.8325.1925.19-0.40%510,822
Oct 14, 202525.0725.6024.8225.2925.290.04%554,053
Oct 10, 202526.4326.6025.2625.2825.28-4.93%1,191,249
Oct 9, 202526.3126.6225.9026.5926.591.06%490,723
Oct 8, 202526.0626.4625.8326.3126.311.58%561,176
Oct 7, 202525.8126.0025.7425.9025.900.47%229,539
Oct 6, 202525.7825.8925.2425.7825.780.59%385,094
Oct 3, 202526.0726.1525.6325.6325.63-1.35%351,742
Oct 2, 202525.8026.0025.5725.9825.980.89%247,717
Oct 1, 202525.4825.9325.3525.7525.750.35%374,819
Sep 30, 202525.9825.9825.4825.6625.66-1.23%372,594
Sep 29, 202525.7625.9825.5025.9825.981.01%250,281
Sep 26, 202525.6425.8325.5325.7225.720.63%234,074
Sep 25, 202525.7525.8025.3325.5625.56-0.81%548,551
Sep 24, 202526.2026.2625.6625.7725.77-0.19%430,410
Sep 23, 202526.6626.6625.7525.8225.82-3.15%738,889
Sep 22, 202527.0027.0026.6326.6626.66-1.62%432,338
Sep 19, 202527.1627.3726.9727.1027.100.15%248,258
Sep 18, 202527.1627.2826.7627.0627.06-0.07%182,695
Sep 17, 202527.3727.3726.7627.0827.08-0.99%233,237
Sep 16, 202527.2227.5627.1627.3527.351.00%306,286
Sep 15, 202526.9527.3226.9427.0827.081.50%275,523
Sep 12, 202526.9326.9426.4926.6826.68-0.89%326,492
Sep 11, 202527.1027.1026.8426.9226.92-0.22%199,654
Sep 10, 202527.8127.8126.8026.9826.98-3.23%801,029
Sep 9, 202527.6127.9327.5127.8827.881.05%263,675
Sep 8, 202527.4327.7827.3427.5927.591.47%291,386
Sep 5, 202527.4927.5927.1527.1927.19-1.34%169,517
Sep 4, 202526.9927.5726.9927.5627.564.24%402,352
Sep 3, 202526.3726.5826.2726.4426.440.38%88,705
Sep 2, 202526.1926.4325.9726.3426.34-1.53%177,106
Aug 29, 202527.0527.1026.7026.7526.75-1.33%79,829
Aug 28, 202526.8627.2226.7127.1127.111.01%145,151
Aug 27, 202526.7826.8826.7026.8426.840.26%76,239
Aug 26, 202526.6026.7726.4726.7726.770.37%72,986
Aug 25, 202526.6526.8626.6426.6726.67-0.41%59,156
Aug 22, 202526.0926.8125.8926.7826.782.92%211,848
Aug 21, 202526.0326.0725.8526.0226.02-0.61%138,456
Aug 20, 202526.5726.5725.8826.1826.18-1.98%217,553
Aug 19, 202526.9926.9926.6026.7126.71-1.55%100,017
Aug 18, 202527.0027.1626.7527.1327.130.22%69,019
Aug 15, 202527.2627.4126.9227.0727.070.04%276,172
Aug 14, 202526.5627.3026.5627.0627.062.81%537,042
Aug 13, 202526.0626.3526.0526.3226.321.35%208,608
Aug 12, 202526.0226.1925.7025.9725.970.08%171,545
Aug 11, 202526.0626.1325.8525.9525.95-0.61%235,643
Aug 8, 202526.1726.2126.0226.1126.11-0.19%217,913
Aug 7, 202525.9526.5125.9026.1626.160.27%222,010
Aug 6, 202525.1826.0925.0726.0926.093.94%381,928
Aug 5, 202525.0925.3724.9825.1025.10-0.55%554,938
Aug 1, 202525.5425.8424.9825.2425.24-8.18%1,288,541
Jul 31, 202527.5927.7527.1527.4927.491.93%731,286
Jul 30, 202527.2127.2126.8926.9726.97-0.44%130,703
Jul 29, 202527.4327.5027.0227.0927.09-0.73%142,941
Jul 28, 202527.3527.4627.2527.2927.290.52%168,354
Jul 25, 202527.2727.2727.1427.1527.15-0.55%162,427
Jul 24, 202526.9227.4626.8627.3027.301.71%215,144
Jul 23, 202526.8326.8426.6626.8426.840.49%60,278
Jul 22, 202526.9526.9826.5826.7126.71-0.78%89,052
Jul 21, 202526.5226.9426.5026.9226.921.43%223,272
Jul 18, 202526.4126.5526.1926.5426.540.91%206,459
Jul 17, 202526.2626.3626.1426.3026.300.31%143,703
Jul 16, 202526.5826.5826.1026.2226.22-1.47%226,230