TipRanks
Go Ultimate55% OFF

Amazon.com, Inc. Canadian Depositary Receipt Repr 1 Sh Reg S (AMZN) Historical Prices

TSE:AMZN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.4027.4826.1027.3527.35-1.37%2,944,0154.85
Oct 29, 202628.1428.3427.4627.7327.73-4.28%1,563,4792.69
Oct 28, 202628.8329.0428.6728.9728.97+0.49%745,0851.20
Oct 27, 202628.4928.9728.3128.8328.83+1.66%570,5600.90
Oct 26, 202628.4028.5528.1828.3628.36+0.50%476,0980.75
Oct 23, 202628.3128.4628.0628.2228.22-1.12%419,2840.66
Oct 22, 202629.4329.4328.2528.5428.54-4.48%899,3761.42
Oct 21, 202629.9530.0829.5429.8829.88+0.05%555,9750.89
Oct 20, 202630.0530.2029.6629.8729.87-0.15%824,6631.31
Oct 19, 202629.0830.0329.0829.9129.91+5.02%1,776,2702.91
Oct 16, 202629.0829.1028.3128.4828.48-1.86%648,5891.07
Oct 15, 202628.5929.1128.3329.0229.02+0.10%560,5900.93
Oct 14, 202629.4029.5728.7928.9928.99-1.63%579,0540.96
Oct 13, 202629.6529.9429.4529.4729.47-1.44%713,4981.19
Oct 12, 202629.1429.9229.1429.9029.90+0.00%00.00
Oct 09, 202629.1429.9229.1429.9029.90+3.25%788,1071.29
Oct 08, 202629.6229.6228.9228.9628.96-2.29%872,1351.45
Oct 07, 202629.0029.6428.8629.6429.64+1.44%1,031,2581.74
Oct 06, 202628.9229.2528.6329.2229.22+1.42%838,8461.43
Oct 05, 202628.5729.0128.5228.8128.81+0.52%774,9181.34
Oct 02, 202628.6128.8928.4828.6628.66+1.31%668,3901.16
Oct 01, 202628.6728.7028.0728.2928.29-0.49%1,028,4891.81
Sep 30, 202628.1528.7628.0628.4328.43+1.10%594,3971.06
Sep 29, 202628.0928.3627.9628.1228.12+0.14%454,9930.81
Sep 28, 202628.1328.2527.9328.0828.08-1.40%774,4931.41
Sep 25, 202628.3728.6028.1928.4828.48+0.07%671,9651.23
Sep 24, 202628.0928.5528.0328.4628.46+0.07%683,1621.24
Sep 23, 202628.9328.9328.2728.4428.44-2.23%1,042,0781.89
Sep 22, 202629.1629.5328.9529.0929.09-1.36%778,1831.40
Sep 21, 202629.2929.6028.9429.4929.49+1.90%637,5491.15
Sep 18, 202628.7829.1328.7528.9428.94+0.94%305,5650.55
Sep 17, 202628.5928.8428.4728.6728.67+2.06%465,5400.82
Sep 16, 202628.3228.4427.9028.0928.09-0.85%660,7111.18
Sep 15, 202628.8128.8828.2128.3328.33-2.11%583,2081.04
Sep 14, 202628.9829.1928.6528.9428.94-1.23%650,1351.17
Sep 11, 202628.9929.3928.9229.3029.30+1.88%306,1490.55
Sep 10, 202628.6228.8828.4328.7628.76-0.21%295,7880.52
Sep 09, 202628.9029.0028.6128.8228.82-1.84%593,1861.05
Sep 08, 202629.3229.4329.0929.3629.36-0.47%364,8030.64
Sep 07, 202629.5129.7529.1529.5029.50+0.00%00.00
Sep 04, 202629.5129.7529.1529.5029.50-0.17%473,2870.82
Sep 03, 202629.2029.6029.2029.5529.55+1.62%430,3100.75
Sep 02, 202629.0029.2428.9429.0829.08-0.07%373,8550.65
Sep 01, 202629.1329.1728.7729.1029.10-1.85%581,7431.02
Aug 31, 202630.1830.1829.3729.6529.65-2.63%1,239,0802.19
Aug 28, 202629.4930.5829.4530.4530.45+3.96%864,5711.54
Aug 27, 202629.6129.6429.1429.2929.29-1.38%626,2241.10
Aug 26, 202629.8929.8929.5029.7029.70-0.50%225,6610.39
Aug 25, 202629.9830.0529.6929.8529.85-0.30%285,4740.50
Aug 24, 202629.6830.0829.6829.9429.94+1.22%243,8510.42