Skip to main content
Amazon.com, Inc. (TSX:AMZN)
Canada flag Canada · Delayed Price · Currency is CAD
29.87
-0.17 (-0.57%)
At close: Apr 28, 2026

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.7630.0229.5429.8729.87-0.57%342,061
Apr 27, 202630.3330.3329.9530.0430.04-0.99%590,556
Apr 24, 202629.9230.4029.6630.3430.343.44%636,878
Apr 23, 202629.3929.7529.1129.3329.33-0.20%485,145
Apr 22, 202629.0129.4528.8729.3929.392.12%538,525
Apr 21, 202629.2929.3228.7028.7828.780.77%824,257
Apr 20, 202628.6128.7728.2628.5628.56-1.04%601,002
Apr 17, 202629.2929.4528.8028.8628.860.49%997,567
Apr 16, 202628.6328.7328.1028.7228.720.38%692,817
Apr 15, 202628.6628.8028.4628.6128.61-0.21%831,346
Apr 14, 202627.8129.0127.8128.6728.673.80%1,372,535
Apr 13, 202627.2827.6327.1327.6227.620.69%1,203,415
Apr 10, 202627.0927.6727.0927.4327.431.86%956,235
Apr 9, 202625.8626.9325.7526.9326.935.73%1,192,537
Apr 8, 202625.6825.9825.2925.4725.473.45%750,663
Apr 7, 202624.3724.6324.0924.6224.620.49%653,785
Apr 6, 202624.1324.5224.1324.5024.501.32%467,804
Apr 2, 202623.8324.4423.6324.1824.18-0.33%500,456
Apr 1, 202624.2924.6124.0124.2624.261.00%474,716
Mar 31, 202623.5424.2423.5424.0224.023.18%697,660
Mar 30, 202623.2423.5123.0723.2823.281.00%558,925
Mar 27, 202623.8323.8323.0123.0523.05-3.78%673,934
Mar 26, 202624.3324.5523.9123.9623.96-1.98%470,228
Mar 25, 202624.3524.5724.2324.4424.442.26%487,280
Mar 24, 202624.0124.1323.8423.9023.90-1.44%609,091
Mar 23, 202624.1524.5324.1524.2524.252.28%584,939
Mar 20, 202623.9623.9623.6023.7123.71-1.70%500,473
Mar 19, 202623.9524.1323.7824.1224.12-0.41%422,995
Mar 18, 202624.7124.7624.1124.2224.22-2.54%300,761
Mar 17, 202624.5224.8824.5124.8524.851.72%488,751
Mar 16, 202624.0124.5323.9624.4324.431.79%252,000
Mar 13, 202624.2024.3023.8224.0024.00-0.87%277,173
Mar 12, 202624.3424.4524.0724.2124.21-1.55%248,432
Mar 11, 202624.9125.0424.4324.5924.59-0.73%292,827
Mar 10, 202624.7024.9024.5724.7724.770.32%314,778
Mar 9, 202624.2724.7023.9324.6924.690.24%429,126
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