Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	21.250	21.520	21.230	21.480	21.480	515,832
2024-02-29	20.790	21.310	20.790	21.230	21.230	292,809
2024-02-28	20.810	20.960	20.790	20.870	20.870	98,697
2024-02-27	21.000	21.030	20.830	20.910	20.910	175,042
2024-02-26	21.190	21.240	21.000	21.040	21.040	234,297
2024-02-23	21.050	21.160	20.940	21.090	21.090	267,569
2024-02-22	20.870	21.060	20.690	21.030	21.030	522,902
2024-02-21	20.370	20.500	20.130	20.320	20.320	254,158
2024-02-20	20.270	20.270	19.970	20.130	20.130	265,237
2024-02-16	20.350	20.530	20.150	20.420	20.420	168,400
2024-02-15	20.600	20.630	20.190	20.450	20.450	231,575
2024-02-14	20.440	20.630	20.290	20.620	20.620	142,238
2024-02-13	20.240	20.580	19.970	20.330	20.330	333,555
2024-02-12	21.100	21.100	20.700	20.790	20.790	281,345
2024-02-09	20.640	21.090	20.570	21.040	21.040	602,827
2024-02-08	20.520	20.660	20.390	20.480	20.480	179,036
2024-02-07	20.470	20.590	20.400	20.520	20.520	313,197
2024-02-06	20.450	20.560	20.210	20.370	20.370	165,801
2024-02-05	20.590	20.600	20.220	20.520	20.520	363,448
2024-02-02	20.320	20.800	20.170	20.700	20.700	1,144,473
2024-02-01	18.740	19.240	18.740	19.240	19.240	449,849
2024-01-31	18.840	19.130	18.680	18.740	18.740	456,970
2024-01-30	19.420	19.480	19.130	19.210	19.210	281,463
2024-01-29	19.200	19.440	19.150	19.440	19.440	259,887
2024-01-26	19.070	19.370	19.040	19.200	19.200	263,079
2024-01-25	18.940	19.090	18.640	19.020	19.020	185,663
2024-01-24	19.000	19.120	18.890	18.920	18.920	402,418
2024-01-23	18.710	18.840	18.560	18.820	18.820	187,630
2024-01-22	18.900	18.920	18.570	18.670	18.670	263,976
2024-01-19	18.610	18.780	18.420	18.740	18.740	461,477
2024-01-18	18.480	18.520	18.340	18.490	18.490	188,581
2024-01-17	18.290	18.350	18.090	18.290	18.290	467,389
2024-01-16	18.590	18.670	18.350	18.450	18.450	271,588
2024-01-15	18.920	18.920	18.570	18.860	18.860	55,821
2024-01-12	18.760	18.840	18.580	18.660	18.660	173,672
2024-01-11	18.670	18.950	18.470	18.740	18.740	338,621
2024-01-10	18.360	18.630	18.340	18.540	18.540	233,486
2024-01-09	17.960	18.280	17.890	18.250	18.250	224,398
2024-01-08	17.680	18.020	17.640	18.000	18.000	242,879
2024-01-05	17.430	17.680	17.430	17.530	17.530	232,409
2024-01-04	17.610	17.780	17.380	17.450	17.450	585,028
2024-01-03	17.960	18.200	17.910	17.910	17.910	242,271
2024-01-02	18.320	18.360	17.910	18.080	18.080	271,997
2023-12-29	18.470	18.550	18.230	18.390	18.390	250,299
2023-12-28	18.570	18.580	18.470	18.500	18.500	117,551
2023-12-27	18.610	18.670	18.480	18.500	18.500	187,941
2023-12-22	18.600	18.600	18.450	18.530	18.530	157,324
2023-12-21	18.540	18.600	18.370	18.600	18.600	137,390
2023-12-20	18.490	18.760	18.300	18.360	18.360	269,194
2023-12-19	18.670	18.690	18.440	18.560	18.560	139,442
2023-12-18	18.200	18.690	18.130	18.610	18.610	263,422
2023-12-15	17.850	18.180	17.850	18.050	18.050	323,235
2023-12-14	18.090	18.150	17.580	17.790	17.790	328,966
2023-12-13	17.890	18.030	17.730	17.950	17.950	322,770
2023-12-12	17.820	17.820	17.820	17.820	17.820	2,000
2023-12-11	17.630	17.660	17.360	17.660	17.660	195,905
2023-12-08	17.580	17.840	17.560	17.810	17.810	93,085
2023-12-07	17.600	17.850	17.550	17.730	17.730	151,231
2023-12-06	17.860	17.860	17.420	17.420	17.420	188,425
2023-12-05	17.360	17.920	17.300	17.760	17.760	205,502

← NewerPage 12 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.