Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	17.590	17.590	17.270	17.470	17.470	124,632
2023-12-01	17.600	17.780	17.600	17.760	17.760	125,444
2023-11-30	17.510	17.710	17.430	17.650	17.650	195,792
2023-11-29	17.880	17.930	17.650	17.660	17.660	98,878
2023-11-28	17.780	17.830	17.590	17.750	17.750	179,836
2023-11-27	17.870	18.020	17.740	17.850	17.850	205,156
2023-11-24	17.740	17.770	17.580	17.740	17.740	109,308
2023-11-23	17.800	17.870	17.680	17.820	17.820	124,685
2023-11-22	17.420	17.840	17.420	17.710	17.710	471,622
2023-11-21	17.390	17.490	17.110	17.450	17.450	361,416
2023-11-20	17.540	17.700	17.500	17.680	17.680	224,794
2023-11-17	17.300	17.540	17.230	17.540	17.540	229,513
2023-11-16	17.040	17.300	16.860	17.240	17.240	293,877
2023-11-15	17.790	17.790	17.250	17.320	17.320	389,334
2023-11-14	17.460	17.780	17.460	17.600	17.600	418,086
2023-11-13	17.190	17.300	17.010	17.250	17.250	129,997
2023-11-10	16.990	17.340	16.940	17.330	17.330	160,101
2023-11-09	17.190	17.220	16.900	16.970	16.970	207,087
2023-11-08	17.250	17.250	17.060	17.150	17.150	203,432
2023-11-07	17.000	17.330	16.990	17.240	17.240	182,844
2023-11-06	16.800	16.990	16.730	16.860	16.860	99,126
2023-11-03	16.780	16.820	16.620	16.730	16.730	323,674
2023-11-02	16.740	16.750	16.510	16.680	16.680	342,154
2023-11-01	16.170	16.590	16.170	16.560	16.560	201,364
2023-10-31	16.020	16.110	15.930	16.070	16.070	268,048
2023-10-30	15.650	16.070	15.640	16.040	16.040	320,539
2023-10-27	15.200	15.710	15.190	15.440	15.440	1,088,873
2023-10-26	14.620	14.690	14.320	14.450	14.450	355,055
2023-10-25	15.250	15.270	14.620	14.680	14.680	836,321
2023-10-24	15.490	15.580	15.300	15.570	15.570	60,971
2023-10-23	15.090	15.440	15.000	15.310	15.310	283,091
2023-10-20	15.520	15.520	15.100	15.150	15.150	400,261
2023-10-19	15.770	15.980	15.430	15.530	15.530	484,831
2023-10-18	15.720	15.770	15.420	15.510	15.510	175,559
2023-10-17	15.780	16.020	15.570	15.890	15.890	550,878
2023-10-16	15.780	16.090	15.780	16.030	16.030	177,933
2023-10-13	16.060	16.090	15.620	15.690	15.690	182,256
2023-10-12	16.000	16.260	15.890	16.020	16.020	196,442
2023-10-11	15.730	15.970	15.680	15.960	15.960	193,116
2023-10-10	15.570	15.810	15.560	15.650	15.650	199,867
2023-10-06	15.010	15.530	15.010	15.470	15.470	183,715
2023-10-05	15.320	15.320	15.050	15.250	15.250	86,426
2023-10-04	15.290	15.420	15.240	15.370	15.370	114,713
2023-10-03	15.460	15.550	15.050	15.090	15.090	165,101
2023-10-02	15.430	15.790	15.320	15.670	15.670	277,640
2023-09-29	15.500	15.620	15.300	15.390	15.390	342,198
2023-09-28	15.050	15.310	14.920	15.240	15.240	638,879
2023-09-27	15.200	15.420	15.030	15.260	15.260	356,695
2023-09-26	15.760	15.770	15.180	15.270	15.270	507,886
2023-09-25	15.680	15.970	15.590	15.900	15.900	359,022
2023-09-22	15.860	15.980	15.600	15.630	15.630	334,663
2023-09-21	16.000	16.010	15.670	15.680	15.680	560,408
2023-09-20	16.800	16.860	16.390	16.390	16.390	373,671
2023-09-19	16.820	16.820	16.450	16.670	16.670	383,375
2023-09-18	17.010	17.140	16.880	16.950	16.950	193,437
2023-09-15	17.330	17.370	16.980	17.010	17.010	357,444
2023-09-14	17.600	17.660	17.340	17.530	17.530	430,999
2023-09-13	17.100	17.570	17.100	17.550	17.550	219,184
2023-09-12	17.230	17.330	17.050	17.100	17.100	157,819
2023-09-11	16.790	17.400	16.790	17.340	17.340	440,931

← NewerPage 13 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.