7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,584.81

+297.21

+0.38%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto CAD

Amazon.com, Inc. (AMZN.TO)

27.35 -0.38 (-1.37%)

At close: October 30 at 3:59:56 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	26.40	27.48	26.10	27.35	27.35	2,944,000
Oct 29, 2026	28.14	28.34	27.46	27.73	27.73	1,563,500
Oct 28, 2026	28.83	29.04	28.67	28.97	28.97	745,100
Oct 27, 2026	28.49	28.97	28.31	28.83	28.83	570,600
Oct 26, 2026	28.40	28.55	28.18	28.36	28.36	476,100
Oct 23, 2026	28.31	28.46	28.06	28.22	28.22	419,300
Oct 22, 2026	29.43	29.43	28.25	28.54	28.54	899,400
Oct 21, 2026	29.95	30.08	29.54	29.88	29.88	556,000
Oct 20, 2026	30.05	30.20	29.66	29.86	29.86	824,700
Oct 19, 2026	29.08	30.03	29.08	29.91	29.91	1,776,300
Oct 16, 2026	29.08	29.10	28.31	28.48	28.48	648,600
Oct 15, 2026	28.59	29.11	28.33	29.02	29.02	560,600
Oct 14, 2026	29.40	29.57	28.79	28.99	28.99	579,100
Oct 13, 2026	29.65	29.94	29.44	29.47	29.47	713,500
Oct 9, 2026	29.14	29.92	29.14	29.90	29.90	788,100
Oct 8, 2026	29.62	29.62	28.92	28.96	28.96	872,100
Oct 7, 2026	29.00	29.64	28.86	29.64	29.64	1,031,300
Oct 6, 2026	28.92	29.25	28.63	29.22	29.22	838,800
Oct 5, 2026	28.57	29.01	28.52	28.81	28.81	774,900
Oct 2, 2026	28.61	28.89	28.48	28.66	28.66	668,400
Oct 1, 2026	28.67	28.70	28.07	28.29	28.29	1,028,500
Sep 30, 2026	28.15	28.76	28.06	28.43	28.43	594,400
Sep 29, 2026	28.09	28.36	27.96	28.12	28.12	455,000
Sep 28, 2026	28.13	28.25	27.93	28.08	28.08	774,500
Sep 25, 2026	28.37	28.60	28.19	28.48	28.48	672,000
Sep 24, 2026	28.09	28.55	28.03	28.46	28.46	683,200
Sep 23, 2026	28.93	28.93	28.27	28.44	28.44	1,042,100
Sep 22, 2026	29.16	29.53	28.95	29.09	29.09	778,200
Sep 21, 2026	29.29	29.60	28.94	29.49	29.49	637,500
Sep 18, 2026	28.78	29.13	28.75	28.94	28.94	305,600
Sep 17, 2026	28.59	28.84	28.47	28.67	28.67	465,500
Sep 16, 2026	28.32	28.44	27.90	28.09	28.09	660,700
Sep 15, 2026	28.81	28.88	28.21	28.33	28.33	583,200
Sep 14, 2026	28.98	29.19	28.65	28.94	28.94	650,100
Sep 11, 2026	28.99	29.39	28.92	29.30	29.30	306,100
Sep 10, 2026	28.62	28.88	28.43	28.76	28.76	295,800
Sep 9, 2026	28.90	29.00	28.61	28.82	28.82	593,200
Sep 8, 2026	29.32	29.43	29.09	29.36	29.36	364,800
Sep 4, 2026	29.51	29.75	29.15	29.50	29.50	473,300
Sep 3, 2026	29.20	29.60	29.20	29.55	29.55	430,300
Sep 2, 2026	29.00	29.24	28.94	29.08	29.08	373,900
Sep 1, 2026	29.13	29.17	28.77	29.10	29.10	581,700
Aug 31, 2026	30.18	30.18	29.37	29.65	29.65	1,239,100
Aug 28, 2026	29.49	30.58	29.45	30.45	30.45	864,600
Aug 27, 2026	29.61	29.64	29.14	29.29	29.29	626,200
Aug 26, 2026	29.89	29.89	29.50	29.70	29.70	225,700
Aug 25, 2026	29.98	30.05	29.69	29.85	29.85	285,500
Aug 24, 2026	29.68	30.08	29.68	29.94	29.94	243,900
Aug 21, 2026	29.78	29.81	29.38	29.58	29.58	366,000
Aug 20, 2026	30.08	30.13	29.68	29.83	29.83	361,500
Aug 19, 2026	29.80	30.43	29.58	30.35	30.35	620,300
Aug 18, 2026	29.76	29.97	29.46	29.65	29.65	239,700
Aug 17, 2026	30.30	30.38	29.55	29.88	29.88	594,400
Aug 14, 2026	30.32	30.37	30.01	30.05	30.05	257,700
Aug 13, 2026	30.59	30.82	30.28	30.33	30.33	326,300
Aug 12, 2026	31.19	31.20	30.54	30.57	30.57	410,800
Aug 11, 2026	31.77	31.78	31.03	31.11	31.11	457,300
Aug 10, 2026	31.29	32.02	31.29	31.76	31.76	417,600
Aug 7, 2026	31.21	31.83	31.21	31.41	31.41	491,100
Aug 6, 2026	31.16	31.49	30.99	31.12	31.12	357,400
Aug 5, 2026	32.11	32.30	30.95	31.21	31.21	692,100
Aug 4, 2026	31.45	32.11	31.45	31.69	31.69	1,076,500
Jul 31, 2026	30.25	31.22	29.98	30.96	30.96	3,347,200
Jul 30, 2026	26.67	27.42	26.45	27.11	27.11	1,237,300
Jul 29, 2026	26.27	26.63	25.88	25.88	25.88	531,400
Jul 28, 2026	26.65	26.65	26.11	26.50	26.50	674,900
Jul 27, 2026	26.99	26.99	26.44	26.48	26.48	453,100
Jul 24, 2026	26.81	26.87	26.49	26.64	26.64	303,900
Jul 23, 2026	27.08	27.28	26.58	26.74	26.74	952,800
Jul 22, 2026	28.45	28.45	27.77	28.03	28.03	523,200
Jul 21, 2026	28.57	28.57	28.25	28.38	28.38	439,300
Jul 20, 2026	28.44	28.94	28.42	28.61	28.61	345,500
Jul 17, 2026	28.05	28.61	27.94	28.31	28.31	528,300
Jul 16, 2026	29.23	29.49	28.39	28.53	28.53	592,800
Jul 15, 2026	28.61	29.34	28.61	29.16	29.16	768,400
Jul 14, 2026	28.07	28.43	27.94	28.33	28.33	574,500
Jul 13, 2026	28.03	28.58	28.03	28.30	28.30	450,500
Jul 10, 2026	28.61	28.74	28.00	28.11	28.11	424,200
Jul 9, 2026	27.55	28.32	27.34	28.29	28.29	516,500
Jul 8, 2026	28.00	28.01	27.54	27.94	27.94	299,500
Jul 7, 2026	28.26	28.50	27.81	28.12	28.12	485,600
Jul 6, 2026	27.98	28.18	27.61	28.06	28.06	494,800
Jul 3, 2026	28.11	28.12	27.60	27.91	27.91	96,200
Jul 2, 2026	27.61	28.23	27.52	27.90	27.90	555,900
Jun 30, 2026	27.30	27.68	27.18	27.33	27.33	513,700
Jun 29, 2026	26.88	28.24	26.87	27.55	27.55	977,300
Jun 26, 2026	26.02	26.69	25.92	26.50	26.50	907,600
Jun 25, 2026	26.65	26.65	25.90	26.14	26.14	1,110,600
Jun 24, 2026	26.81	27.78	26.75	26.89	26.89	599,900
Jun 23, 2026	26.69	27.15	26.60	26.85	26.85	498,500
Jun 22, 2026	27.51	27.77	26.64	26.70	26.70	1,235,300
Jun 19, 2026	28.09	28.38	27.70	28.38	28.38	106,600
Jun 18, 2026	27.58	28.18	27.06	28.17	28.17	479,400
Jun 17, 2026	28.12	28.18	27.15	27.32	27.32	548,900
Jun 16, 2026	28.47	28.62	28.17	28.25	28.25	511,800
Jun 15, 2026	28.19	28.41	28.12	28.29	28.29	578,200
Jun 12, 2026	27.94	27.94	26.81	27.35	27.35	501,200
Jun 11, 2026	27.34	27.78	26.99	27.72	27.72	794,400
Jun 10, 2026	27.93	27.99	27.25	27.30	27.30	486,300
Jun 9, 2026	28.40	28.72	27.64	28.04	28.04	281,000
Jun 8, 2026	28.35	28.61	27.94	28.15	28.15	343,400
Jun 5, 2026	29.19	29.38	28.21	28.25	28.25	375,700
Jun 4, 2026	29.10	29.35	28.95	29.20	29.20	493,900
Jun 3, 2026	29.27	29.52	28.45	28.77	28.77	785,600
Jun 2, 2026	29.59	29.99	29.22	29.59	29.59	612,700
Jun 1, 2026	30.61	30.61	29.95	30.00	30.00	1,036,700
May 29, 2026	31.16	31.53	30.97	31.17	31.17	549,600
May 28, 2026	31.29	31.50	30.72	31.45	31.45	494,800
May 27, 2026	30.61	31.28	30.53	31.19	31.19	481,500
May 26, 2026	30.64	31.35	30.11	30.47	30.47	401,100
May 25, 2026	31.00	31.21	30.14	30.14	30.14	220,700
May 22, 2026	30.88	31.01	30.59	30.69	30.69	312,100
May 21, 2026	30.30	30.93	30.04	30.84	30.84	547,700
May 20, 2026	29.84	30.49	29.83	30.43	30.43	403,900
May 19, 2026	30.02	30.12	29.35	29.88	29.88	482,400
May 15, 2026	30.21	30.39	30.00	30.35	30.35	396,100
May 14, 2026	30.99	31.12	30.66	30.73	30.73	463,300
May 13, 2026	30.39	31.12	30.30	31.10	31.10	419,200
May 12, 2026	30.67	30.73	30.18	30.58	30.58	574,400
May 11, 2026	31.10	31.45	30.88	30.99	30.99	351,400
May 8, 2026	31.25	31.48	31.04	31.34	31.34	381,700
May 7, 2026	31.65	31.84	31.14	31.16	31.16	557,100
May 6, 2026	31.44	31.94	31.32	31.64	31.64	569,900
May 5, 2026	31.72	32.04	31.32	31.47	31.47	450,000
May 4, 2026	30.96	31.74	30.96	31.30	31.30	743,600
May 1, 2026	30.54	31.44	30.25	30.89	30.89	500,000
Apr 30, 2026	31.35	31.46	29.50	30.52	30.52	1,280,600
Apr 29, 2026	29.71	30.59	29.68	30.26	30.26	533,800
Apr 28, 2026	29.76	30.02	29.54	29.87	29.87	342,100
Apr 27, 2026	30.33	30.33	29.95	30.04	30.04	590,600
Apr 24, 2026	29.92	30.40	29.66	30.34	30.34	636,900
Apr 23, 2026	29.39	29.75	29.11	29.33	29.33	485,100
Apr 22, 2026	29.01	29.45	28.87	29.39	29.39	538,500
Apr 21, 2026	29.29	29.32	28.70	28.78	28.78	824,300
Apr 20, 2026	28.61	28.77	28.26	28.56	28.56	601,000
Apr 17, 2026	29.29	29.45	28.80	28.86	28.86	997,600
Apr 16, 2026	28.63	28.73	28.10	28.72	28.72	692,800
Apr 15, 2026	28.66	28.80	28.46	28.61	28.61	831,300
Apr 14, 2026	27.81	29.01	27.81	28.67	28.67	1,372,500
Apr 13, 2026	27.28	27.63	27.13	27.62	27.62	1,203,400
Apr 10, 2026	27.09	27.67	27.09	27.43	27.43	956,200
Apr 9, 2026	25.86	26.93	25.75	26.93	26.93	1,192,500
Apr 8, 2026	25.68	25.98	25.29	25.47	25.47	750,700
Apr 7, 2026	24.37	24.63	24.09	24.62	24.62	653,800
Apr 6, 2026	24.13	24.52	24.13	24.50	24.50	467,800
Apr 2, 2026	23.83	24.44	23.63	24.18	24.18	500,500
Apr 1, 2026	24.29	24.61	24.01	24.26	24.26	474,700
Mar 31, 2026	23.54	24.24	23.54	24.02	24.02	697,700
Mar 30, 2026	23.24	23.51	23.07	23.28	23.28	558,900
Mar 27, 2026	23.83	23.83	23.01	23.05	23.05	674,500
Mar 26, 2026	24.33	24.55	23.91	23.95	23.95	470,200
Mar 25, 2026	24.35	24.57	24.23	24.44	24.44	487,300
Mar 24, 2026	24.01	24.13	23.84	23.90	23.90	609,100
Mar 23, 2026	24.15	24.53	24.15	24.25	24.25	584,900
Mar 20, 2026	23.96	23.96	23.60	23.71	23.71	500,500
Mar 19, 2026	23.95	24.13	23.78	24.12	24.12	423,000
Mar 18, 2026	24.71	24.76	24.11	24.22	24.22	300,800
Mar 17, 2026	24.52	24.88	24.51	24.85	24.85	488,800
Mar 16, 2026	24.01	24.53	23.96	24.43	24.43	252,000
Mar 13, 2026	24.20	24.30	23.82	24.00	24.00	277,200
Mar 12, 2026	24.34	24.45	24.07	24.21	24.21	248,400
Mar 11, 2026	24.91	25.04	24.43	24.59	24.59	292,800
Mar 10, 2026	24.70	24.90	24.57	24.77	24.77	314,800
Mar 9, 2026	24.27	24.70	23.93	24.69	24.69	429,100
Mar 6, 2026	24.86	25.08	24.57	24.63	24.63	383,300
Mar 5, 2026	25.02	25.46	24.91	25.27	25.27	389,600
Mar 4, 2026	24.29	25.10	24.29	25.05	25.05	1,032,200
Mar 3, 2026	23.55	24.17	23.42	24.10	24.10	507,800
Mar 2, 2026	23.66	24.24	23.51	24.08	24.08	467,300
Feb 27, 2026	23.95	24.29	23.75	24.28	24.28	497,700
Feb 26, 2026	24.39	24.39	23.75	24.07	24.07	513,900
Feb 25, 2026	24.34	24.45	24.16	24.33	24.33	472,600
Feb 24, 2026	23.81	24.32	23.53	24.08	24.08	412,700
Feb 23, 2026	24.09	24.09	23.50	23.75	23.75	660,200
Feb 20, 2026	23.73	24.42	23.60	24.31	24.31	1,020,100
Feb 19, 2026	23.62	23.92	23.49	23.70	23.70	408,700
Feb 18, 2026	23.39	23.93	23.39	23.66	23.66	557,600
Feb 17, 2026	23.00	23.35	22.72	23.25	23.25	544,000
Feb 13, 2026	23.07	23.27	22.82	23.07	23.07	604,100
Feb 12, 2026	23.70	23.70	22.87	23.09	23.09	1,197,000
Feb 11, 2026	24.15	24.16	23.45	23.64	23.64	940,200
Feb 10, 2026	24.31	24.61	23.91	23.98	23.98	910,800
Feb 9, 2026	24.27	24.63	23.59	24.17	24.17	1,319,100
Feb 6, 2026	23.44	24.53	23.31	24.42	24.42	2,286,200
Feb 5, 2026	26.18	26.19	25.54	25.83	25.83	817,200
Feb 4, 2026	27.69	27.69	26.86	27.00	27.00	531,400
Feb 3, 2026	28.33	28.50	27.28	27.65	27.65	482,800
Feb 2, 2026	27.54	28.42	27.54	28.11	28.11	345,100
Jan 30, 2026	27.80	28.15	27.54	27.72	27.72	374,400
Jan 29, 2026	28.18	28.18	27.42	28.00	28.00	784,600
Jan 28, 2026	28.50	28.69	27.98	28.20	28.20	496,700
Jan 27, 2026	27.78	28.35	27.61	28.32	28.32	308,000
Jan 26, 2026	27.85	27.90	27.52	27.63	27.63	222,000
Jan 23, 2026	27.27	27.85	27.24	27.80	27.80	251,800
Jan 22, 2026	27.17	27.32	26.78	27.18	27.18	325,300
Jan 21, 2026	26.87	26.91	26.30	26.81	26.81	461,500
Jan 20, 2026	27.00	27.49	26.59	26.80	26.80	516,200
Jan 19, 2026	27.18	27.28	27.08	27.21	27.21	124,100
Jan 16, 2026	27.77	27.77	27.44	27.73	27.73	222,400
Jan 15, 2026	27.76	27.89	27.44	27.65	27.65	249,800
Jan 14, 2026	28.00	28.00	27.39	27.47	27.47	365,000
Jan 13, 2026	28.64	28.70	27.87	28.15	28.15	328,400
Jan 12, 2026	28.59	28.86	28.54	28.59	28.59	258,600
Jan 9, 2026	28.45	28.73	28.13	28.71	28.71	251,100
Jan 8, 2026	28.19	28.58	28.05	28.58	28.58	308,300
Jan 7, 2026	27.87	28.45	27.83	28.05	28.05	333,100
Jan 6, 2026	27.00	28.19	26.99	27.95	27.95	536,000
Jan 5, 2026	26.57	27.14	26.36	27.05	27.05	429,200
Jan 2, 2026	26.89	27.32	26.08	26.30	26.30	745,200
Dec 31, 2025	27.03	27.03	26.77	26.81	26.81	95,900
Dec 30, 2025	26.88	27.00	26.72	26.96	26.96	106,600
Dec 29, 2025	26.93	26.98	26.79	26.93	26.93	128,900
Dec 24, 2025	26.96	27.03	26.85	27.00	27.00	101,600
Dec 23, 2025	26.60	26.97	26.60	26.95	26.95	219,300
Dec 22, 2025	26.56	26.64	26.35	26.54	26.54	238,600
Dec 19, 2025	26.37	26.60	26.20	26.42	26.42	183,400
Dec 18, 2025	26.08	26.60	26.06	26.35	26.35	278,500
Dec 17, 2025	26.06	26.15	25.70	25.74	25.74	183,400
Dec 16, 2025	25.91	25.99	25.70	25.89	25.89	403,600
Dec 15, 2025	26.48	26.48	25.81	25.91	25.91	198,000
Dec 12, 2025	26.74	26.74	26.17	26.32	26.32	259,800
Dec 11, 2025	26.86	26.95	26.59	26.76	26.76	212,300
Dec 10, 2025	26.59	27.01	26.58	26.94	26.94	269,600
Dec 9, 2025	26.38	26.58	26.19	26.53	26.53	166,600
Dec 8, 2025	26.72	26.82	26.34	26.43	26.43	297,300
Dec 5, 2025	26.78	26.87	26.57	26.69	26.69	300,700
Dec 4, 2025	27.08	27.10	26.38	26.66	26.66	529,000
Dec 3, 2025	27.17	27.17	26.84	27.02	27.02	427,900
Dec 2, 2025	27.34	27.75	27.18	27.27	27.27	226,500
Dec 1, 2025	27.16	27.40	27.01	27.18	27.18	300,700
Nov 28, 2025	26.93	27.18	26.80	27.15	27.15	160,500
Nov 27, 2025	26.89	26.95	26.75	26.95	26.95	46,100
Nov 26, 2025	26.87	26.96	26.65	26.71	26.71	453,600
Nov 25, 2025	26.33	26.81	26.05	26.72	26.72	286,400
Nov 24, 2025	25.93	26.43	25.88	26.35	26.35	383,300
Nov 21, 2025	25.22	25.87	25.05	25.68	25.68	352,500
Nov 20, 2025	26.43	26.48	25.24	25.33	25.33	647,200
Nov 19, 2025	26.00	26.00	25.45	25.96	25.96	467,100
Nov 18, 2025	26.51	26.78	25.90	25.94	25.94	474,800
Nov 17, 2025	27.20	27.81	26.70	27.07	27.07	446,500
Nov 14, 2025	27.35	27.79	27.13	27.35	27.35	320,300
Nov 13, 2025	28.31	28.34	27.59	27.70	27.70	244,400
Nov 12, 2025	29.13	29.15	28.40	28.47	28.47	455,400
Nov 11, 2025	28.99	29.06	28.80	29.02	29.02	148,200
Nov 10, 2025	28.95	29.30	28.63	28.95	28.95	259,400
Nov 7, 2025	28.23	28.52	27.76	28.48	28.48	307,200
Nov 6, 2025	29.05	29.16	28.21	28.30	28.30	183,800
Nov 5, 2025	29.04	29.24	28.70	29.16	29.16	173,000
Nov 4, 2025	29.15	29.73	28.98	29.06	29.06	493,200
Nov 3, 2025	29.64	30.07	29.49	29.59	29.59	759,200
Oct 31, 2025	28.91	29.15	28.44	28.49	28.49	2,639,500
Oct 30, 2025	26.48	26.61	25.98	26.00	26.00	453,700

Mobilize your Website

View Site in Mobile | Classic

Share by: