Amazon.com CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.960	29.060	28.320	28.480	28.480	35,679
2026-10-15	28.440	29.110	28.390	29.040	29.040	57,058
2026-10-14	29.360	29.540	28.790	28.870	28.870	49,000
2026-10-13	29.590	29.910	29.480	29.490	29.490	43,000
2026-10-09	29.230	29.920	29.230	29.900	29.900	65,735
2026-10-08	29.540	29.560	28.930	28.970	28.970	76,300
2026-10-07	29.050	29.630	28.930	29.630	29.630	106,300
2026-10-06	28.740	29.240	28.630	29.220	29.220	143,114
2026-10-05	28.600	29.000	28.550	28.670	28.670	99,683
2026-10-02	28.770	28.880	28.500	28.670	28.670	77,101
2026-10-01	28.530	28.620	28.080	28.270	28.270	107,000
2026-09-30	28.120	28.770	28.090	28.430	28.430	69,741
2026-09-29	28.180	28.360	27.980	28.120	28.120	61,501
2026-09-28	27.970	28.210	27.970	28.100	28.100	89,200
2026-09-25	28.310	28.600	28.200	28.470	28.470	79,800
2026-09-24	28.050	28.540	28.030	28.460	28.460	90,930
2026-09-23	28.880	28.880	28.270	28.440	28.440	149,900
2026-09-22	29.010	29.500	28.960	29.110	29.110	68,300
2026-09-21	29.240	29.590	28.980	29.470	29.470	81,657
2026-09-18	28.830	29.120	28.760	28.980	28.980	44,810
2026-09-17	28.600	28.830	28.470	28.680	28.680	72,133
2026-09-16	28.360	28.380	27.900	28.120	28.120	64,700
2026-09-15	28.860	28.860	28.220	28.320	28.320	31,100
2026-09-14	28.730	29.190	28.730	28.940	28.940	216,145
2026-09-11	29.130	29.390	29.110	29.360	29.360	41,435
2026-09-10	28.530	28.870	28.530	28.760	28.760	30,200
2026-09-09	28.720	28.890	28.610	28.820	28.820	41,100
2026-09-08	29.190	29.410	29.110	29.300	29.300	26,138
2026-09-04	29.700	29.700	29.160	29.540	29.540	26,000
2026-09-03	29.270	29.590	29.250	29.550	29.550	20,258
2026-09-02	28.960	29.190	28.950	29.070	29.070	35,500
2026-09-01	28.860	29.150	28.860	29.080	29.080	68,100
2026-08-31	30.090	30.090	29.400	29.680	29.680	117,600
2026-08-28	29.540	30.550	29.460	30.470	30.470	98,166
2026-08-27	29.440	29.510	29.160	29.270	29.270	76,160
2026-08-26	29.740	29.800	29.500	29.740	29.740	27,810
2026-08-25	30.050	30.060	29.690	29.840	29.840	22,197
2026-08-24	29.780	30.060	29.730	29.950	29.950	38,700
2026-08-21	29.520	29.780	29.400	29.580	29.580	35,246
2026-08-20	29.970	30.120	29.700	29.750	29.750	43,438
2026-08-19	29.950	30.400	29.730	30.370	30.370	53,400
2026-08-18	29.520	29.960	29.520	29.650	29.650	30,821
2026-08-17	30.260	30.300	29.540	29.870	29.870	80,619
2026-08-14	30.260	30.310	30.020	30.060	30.060	33,395
2026-08-13	30.460	30.800	30.290	30.320	30.320	40,813
2026-08-12	31.090	31.090	30.580	30.580	30.580	19,425
2026-08-11	31.830	31.830	31.040	31.100	31.100	26,463
2026-08-10	31.410	32.010	31.410	31.790	31.790	29,100
2026-08-07	31.210	31.800	31.210	31.420	31.420	33,256
2026-08-06	31.340	31.350	31.000	31.140	31.140	13,154
2026-08-05	32.240	32.250	30.990	31.150	31.150	72,800
2026-08-04	31.540	32.110	31.500	31.700	31.700	125,231
2026-07-31	29.700	31.220	29.700	31.090	31.090	275,900
2026-07-30	26.470	27.420	26.470	27.010	27.010	119,843
2026-07-29	26.235	26.610	25.900	25.900	25.900	53,482
2026-07-28	26.500	26.570	26.160	26.440	26.440	72,225
2026-07-27	26.700	26.920	26.460	26.520	26.520	34,900
2026-07-24	26.750	26.840	26.500	26.570	26.570	34,114
2026-07-23	27.140	27.290	26.580	26.770	26.770	65,106
2026-07-22	28.310	28.310	28.310	28.310	28.310	43,121

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.