Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.670	21.900	21.560	21.900	21.900	298,063
2024-05-27	21.630	21.850	21.590	21.840	21.840	33,284
2024-05-24	21.830	21.890	21.650	21.730	21.730	177,415
2024-05-23	22.010	22.170	21.620	21.750	21.750	258,754
2024-05-22	22.010	22.220	21.850	21.980	21.980	210,718
2024-05-21	21.970	22.010	21.710	22.010	22.010	390,553
2024-05-17	22.010	22.240	22.010	22.160	22.160	324,254
2024-05-16	22.330	22.470	22.050	22.060	22.060	146,302
2024-05-15	22.340	22.380	21.940	22.350	22.350	520,529
2024-05-14	22.130	22.530	22.070	22.500	22.500	625,718
2024-05-13	22.630	22.630	22.280	22.430	22.430	161,153
2024-05-10	22.650	22.800	22.460	22.540	22.540	240,127
2024-05-09	22.650	23.000	22.530	22.770	22.770	430,259
2024-05-08	22.450	22.620	22.370	22.560	22.560	127,541
2024-05-07	22.650	22.800	22.500	22.650	22.650	288,136
2024-05-06	22.410	22.660	22.180	22.650	22.650	200,654
2024-05-03	22.370	22.480	22.300	22.350	22.350	71,144
2024-05-02	21.670	22.200	21.610	22.140	22.140	281,039
2024-05-01	21.760	22.170	21.230	21.510	21.510	4,113
2024-04-30	21.800	21.890	21.050	21.130	21.130	463,015
2024-04-29	22.000	22.020	21.580	21.780	21.780	598,484
2024-04-26	21.410	21.730	21.190	21.650	21.650	322,447
2024-04-25	20.430	20.900	20.030	20.880	20.880	423,146
2024-04-24	21.250	21.250	21.250	21.250	21.250	1,000
2024-04-23	21.350	21.640	21.180	21.610	21.610	328,294
2024-04-22	21.300	21.470	20.980	21.280	21.280	219,929
2024-04-19	21.480	21.490	20.840	20.970	20.970	543,168
2024-04-18	21.740	21.930	21.480	21.570	21.570	144,828
2024-04-17	22.210	22.210	21.620	21.800	21.800	257,616
2024-04-16	21.960	22.200	21.930	22.050	22.050	87,458
2024-04-15	22.500	22.680	22.020	22.080	22.080	328,013
2024-04-12	22.610	22.630	22.250	22.410	22.410	185,113
2024-04-11	22.510	22.820	22.330	22.750	22.750	331,162
2024-04-10	22.010	22.400	21.980	22.360	22.360	215,657
2024-04-09	22.540	22.540	22.160	22.350	22.350	285,680
2024-04-08	22.400	22.510	22.250	22.300	22.300	367,958
2024-04-05	21.950	22.390	21.900	22.270	22.270	319,743
2024-04-04	22.100	22.260	21.660	21.680	21.680	333,097
2024-04-03	21.680	21.990	21.650	21.960	21.960	146,518
2024-04-02	21.550	21.760	21.470	21.750	21.750	98,781
2024-04-01	21.820	22.010	21.650	21.780	21.780	285,611
2024-03-28	21.600	21.860	21.560	21.690	21.690	276,062
2024-03-27	21.610	21.660	21.380	21.660	21.660	169,499
2024-03-26	21.700	21.700	21.430	21.460	21.460	126,933
2024-03-25	21.430	21.760	21.320	21.640	21.640	168,225
2024-03-22	21.400	21.570	21.280	21.530	21.530	118,102
2024-03-21	21.680	21.800	21.450	21.450	21.450	242,588
2024-03-20	21.250	21.480	21.020	21.430	21.430	325,230
2024-03-19	20.940	21.180	20.900	21.170	21.170	268,395
2024-03-18	21.130	21.270	20.980	20.990	20.990	395,437
2024-03-15	21.300	21.420	20.940	21.000	21.000	295,566
2024-03-14	21.410	21.600	21.260	21.520	21.520	262,773
2024-03-13	21.190	21.370	21.150	21.260	21.260	148,893
2024-03-12	20.870	21.280	20.710	21.120	21.120	245,449
2024-03-11	21.020	21.020	20.650	20.710	20.710	167,192
2024-03-08	21.230	21.480	21.000	21.120	21.120	288,834
2024-03-07	21.000	21.430	20.950	21.300	21.300	201,807
2024-03-06	21.160	21.230	20.880	20.900	20.900	196,898
2024-03-05	21.320	21.320	20.880	20.970	20.970	254,639
2024-03-04	21.430	21.680	21.390	21.400	21.400	186,287

← NewerPage 11 of 21 · 1,255 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.