Skip to main content
Amazon.com, Inc. (TSX:AMZN)
Canada flag Canada · Delayed Price · Currency is CAD
24.63
-0.64 (-2.53%)
At close: Mar 6, 2026

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.8625.0824.5724.6324.63-2.53%383,255
Mar 5, 202625.0225.4624.9125.2725.270.88%389,580
Mar 4, 202624.2925.1024.2925.0525.053.94%1,032,183
Mar 3, 202623.5524.1723.4224.1024.100.08%507,803
Mar 2, 202623.6624.2423.5124.0824.08-0.82%467,318
Feb 27, 202623.9524.2923.7524.2824.280.87%497,677
Feb 26, 202624.3924.3923.7524.0724.07-1.07%513,904
Feb 25, 202624.3424.4524.1624.3324.331.04%472,572
Feb 24, 202623.8124.3223.5324.0824.081.39%412,678
Feb 23, 202624.0924.0923.5023.7523.75-2.30%660,186
Feb 20, 202623.7324.4223.6024.3124.312.57%1,020,088
Feb 19, 202623.6223.9223.4923.7023.700.17%391,821
Feb 18, 202623.3923.9323.3923.6623.661.76%557,637
Feb 17, 202623.0023.3522.7223.2523.250.78%544,025
Feb 13, 202623.0723.2722.8223.0723.07-0.09%604,096
Feb 12, 202623.7023.7022.8723.0923.09-2.33%1,196,974
Feb 11, 202624.1524.1623.4523.6423.64-1.42%940,154
Feb 10, 202624.3124.6123.9123.9823.98-0.79%910,840
Feb 9, 202624.2724.6323.5924.1724.17-1.02%1,319,139
Feb 6, 202623.4424.5323.3124.4224.42-5.46%2,286,182
Feb 5, 202626.1826.1925.5425.8325.83-4.33%817,215
Feb 4, 202627.6927.6926.8627.0027.00-2.35%531,425
Feb 3, 202628.3328.5027.2827.6527.65-1.64%482,842
Feb 2, 202627.5428.4227.5428.1128.111.41%345,093
Jan 30, 202627.8028.1527.5427.7227.72-1.00%374,399
Jan 29, 202628.1828.1827.4228.0028.00-0.71%784,609
Jan 28, 202628.5028.6927.9828.2028.20-0.42%496,689
Jan 27, 202627.7828.3527.6128.3228.322.50%308,005
Jan 26, 202627.8527.9027.5227.6327.63-0.61%221,954
Jan 23, 202627.2727.8527.2427.8027.802.28%251,759
Jan 22, 202627.1727.3226.7827.1827.181.38%325,260
Jan 21, 202626.8726.9126.3026.8126.810.04%461,474
Jan 20, 202627.0027.4926.5926.8026.80-1.51%516,201
Jan 19, 202627.1827.2827.0827.2127.21-1.88%124,121
Jan 16, 202627.7727.7727.4427.7327.730.29%222,416
Jan 15, 202627.7627.8927.4427.6527.650.66%249,760
Jan 14, 202628.0028.0027.3927.4727.47-2.42%365,005
Jan 13, 202628.6428.7027.8728.1528.15-1.54%328,413
Jan 12, 202628.5928.8628.5428.5928.59-0.42%258,632
Jan 9, 202628.4528.7328.1328.7128.710.45%251,064
Jan 8, 202628.1928.5828.0528.5828.581.89%308,302
Jan 7, 202627.8728.4527.8328.0528.050.36%333,067
Jan 6, 202627.0028.1926.9927.9527.953.33%535,965
Jan 5, 202626.5727.1426.3727.0527.052.85%429,151
Jan 2, 202626.8927.3226.0826.3026.30-1.90%745,200
Dec 31, 202527.0327.0326.7726.8126.81-0.56%95,918
Dec 30, 202526.8827.0026.7226.9626.960.11%106,641
Dec 29, 202526.9326.9826.7926.9326.93-0.26%128,918
Dec 24, 202526.9627.0326.8527.0027.000.19%101,629
Dec 23, 202526.6026.9726.6026.9526.951.54%219,271
Dec 22, 202526.5626.6426.3526.5426.540.45%238,637
Dec 19, 202526.3726.6026.2026.4226.420.27%183,424
Dec 18, 202526.0826.6026.0626.3526.352.37%278,542
Dec 17, 202526.0626.1525.7025.7425.74-0.58%183,402
Dec 16, 202525.9125.9925.7025.8925.89-0.08%403,559
Dec 15, 202526.4826.4825.8125.9125.91-1.56%198,000
Dec 12, 202526.7426.7426.1726.3226.32-1.64%259,825
Dec 11, 202526.8626.9526.5926.7626.76-0.67%212,337
Dec 10, 202526.5927.0126.5826.9426.941.55%269,623
Dec 9, 202526.3826.5826.1926.5326.530.38%166,558
Dec 8, 202526.7226.8226.3426.4326.43-0.97%297,320
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