Amazon.com CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 21.080 | 21.080 | 21.080 | 21.080 | 21.080 | 300 |
| 2024-08-21 | 21.480 | 21.800 | 21.420 | 21.560 | 21.560 | 157,167 |
| 2024-08-20 | 21.310 | 21.420 | 21.240 | 21.410 | 21.410 | 104,847 |
| 2024-08-19 | 21.310 | 21.330 | 21.100 | 21.310 | 21.310 | 180,089 |
| 2024-08-16 | 21.200 | 21.330 | 21.090 | 21.190 | 21.190 | 155,895 |
| 2024-08-15 | 20.870 | 21.280 | 20.830 | 21.270 | 21.270 | 236,448 |
| 2024-08-14 | 20.640 | 20.640 | 20.240 | 20.380 | 20.380 | 128,894 |
| 2024-08-13 | 20.090 | 20.450 | 20.000 | 20.400 | 20.400 | 266,056 |
| 2024-08-12 | 20.160 | 20.170 | 19.900 | 19.960 | 19.960 | 225,005 |
| 2024-08-09 | 19.860 | 20.160 | 19.860 | 20.000 | 20.000 | 280,875 |
| 2024-08-08 | 19.710 | 19.940 | 19.500 | 19.870 | 19.870 | 340,603 |
| 2024-08-07 | 19.890 | 20.060 | 19.350 | 19.490 | 19.490 | 400,794 |
| 2024-08-06 | 19.400 | 19.780 | 19.000 | 19.420 | 19.420 | 790,826 |
| 2024-08-02 | 19.900 | 20.230 | 19.240 | 20.110 | 20.110 | 1,450,762 |
| 2024-08-01 | 22.720 | 22.820 | 21.800 | 22.010 | 22.010 | 748,987 |
| 2024-07-31 | 22.100 | 22.500 | 22.090 | 22.430 | 22.430 | 182,750 |
| 2024-07-30 | 22.150 | 22.220 | 21.500 | 21.790 | 21.790 | 221,992 |
| 2024-07-29 | 22.040 | 22.120 | 21.860 | 21.990 | 21.990 | 225,128 |
| 2024-07-26 | 21.650 | 21.940 | 21.640 | 21.880 | 21.880 | 161,041 |
| 2024-07-25 | 21.950 | 22.020 | 21.200 | 21.590 | 21.590 | 404,063 |
| 2024-07-24 | 22.030 | 22.200 | 21.650 | 21.690 | 21.690 | 259,717 |
| 2024-07-23 | 22.010 | 22.670 | 22.010 | 22.320 | 22.320 | 247,514 |
| 2024-07-22 | 22.060 | 22.130 | 21.880 | 21.900 | 21.900 | 296,649 |
| 2024-07-19 | 21.760 | 22.140 | 21.600 | 21.960 | 21.960 | 129,781 |
| 2024-07-18 | 22.750 | 22.750 | 21.760 | 22.050 | 22.050 | 382,685 |
| 2024-07-17 | 22.990 | 22.990 | 22.320 | 22.550 | 22.550 | 446,359 |
| 2024-07-16 | 23.400 | 23.550 | 23.060 | 23.150 | 23.150 | 274,238 |
| 2024-07-15 | 23.370 | 23.500 | 22.880 | 23.100 | 23.100 | 279,090 |
| 2024-07-12 | 23.370 | 23.540 | 23.250 | 23.310 | 23.310 | 213,743 |
| 2024-07-11 | 24.020 | 24.020 | 23.150 | 23.420 | 23.420 | 317,014 |
| 2024-07-10 | 24.030 | 24.030 | 23.710 | 23.980 | 23.980 | 186,213 |
| 2024-07-09 | 23.940 | 24.040 | 23.900 | 23.920 | 23.920 | 149,685 |
| 2024-07-08 | 24.040 | 24.120 | 23.730 | 23.900 | 23.900 | 214,401 |
| 2024-07-05 | 23.850 | 24.030 | 23.800 | 24.000 | 24.000 | 262,528 |
| 2024-07-04 | 23.730 | 23.840 | 23.730 | 23.780 | 23.780 | 39,958 |
| 2024-07-03 | 24.030 | 24.030 | 23.600 | 23.800 | 23.800 | 190,651 |
| 2024-07-02 | 23.700 | 24.020 | 23.480 | 24.010 | 24.010 | 293,158 |
| 2024-06-28 | 23.780 | 23.840 | 23.100 | 23.200 | 23.200 | 281,149 |
| 2024-06-27 | 23.440 | 23.970 | 23.330 | 23.750 | 23.750 | 604,386 |
| 2024-06-26 | 22.470 | 23.360 | 22.350 | 23.260 | 23.260 | 281,299 |
| 2024-06-25 | 22.370 | 22.630 | 22.240 | 22.350 | 22.350 | 157,522 |
| 2024-06-24 | 22.740 | 22.880 | 22.240 | 22.240 | 22.240 | 181,095 |
| 2024-06-21 | 22.490 | 22.690 | 22.300 | 22.670 | 22.670 | 223,437 |
| 2024-06-20 | 21.960 | 22.370 | 21.940 | 22.290 | 22.290 | 265,387 |
| 2024-06-19 | 21.700 | 22.060 | 21.700 | 21.950 | 21.950 | 49,076 |
| 2024-06-18 | 22.050 | 22.090 | 21.770 | 21.930 | 21.930 | 185,524 |
| 2024-06-17 | 21.940 | 22.190 | 21.730 | 22.050 | 22.050 | 289,733 |
| 2024-06-14 | 22.000 | 22.040 | 21.880 | 22.030 | 22.030 | 231,637 |
| 2024-06-13 | 22.380 | 22.500 | 21.920 | 22.080 | 22.080 | 252,112 |
| 2024-06-12 | 22.600 | 22.600 | 22.250 | 22.440 | 22.440 | 18,405 |
| 2024-06-11 | 22.480 | 22.520 | 22.150 | 22.440 | 22.440 | 139,314 |
| 2024-06-10 | 22.040 | 22.450 | 22.040 | 22.440 | 22.440 | 199,855 |
| 2024-06-07 | 22.180 | 22.360 | 22.040 | 22.130 | 22.130 | 167,844 |
| 2024-06-06 | 21.780 | 22.200 | 21.780 | 22.200 | 22.200 | 257,701 |
| 2024-06-05 | 21.650 | 21.780 | 21.470 | 21.760 | 21.760 | 200,048 |
| 2024-06-04 | 21.250 | 21.580 | 21.230 | 21.520 | 21.520 | 208,689 |
| 2024-06-03 | 21.300 | 21.450 | 21.130 | 21.410 | 21.410 | 95,437 |
| 2024-05-31 | 21.440 | 21.490 | 20.880 | 21.160 | 21.160 | 296,856 |
| 2024-05-30 | 21.720 | 21.750 | 21.410 | 21.560 | 21.560 | 133,804 |
| 2024-05-29 | 21.840 | 22.080 | 21.810 | 21.860 | 21.860 | 190,014 |
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.