Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.790	17.400	16.790	17.340	17.340	440,931
2023-09-08	16.610	16.840	16.600	16.750	16.750	229,664
2023-09-07	16.250	16.720	16.190	16.720	16.720	210,050
2023-09-06	16.550	16.650	16.330	16.400	16.400	150,698
2023-09-05	16.700	16.700	16.470	16.660	16.660	121,166
2023-09-01	16.890	16.940	16.600	16.760	16.760	214,397
2023-08-31	16.390	16.820	16.390	16.750	16.750	218,530
2023-08-30	16.350	16.440	16.270	16.380	16.380	175,520
2023-08-29	16.180	16.380	16.170	16.350	16.350	137,721
2023-08-28	16.190	16.250	16.000	16.150	16.150	236,781
2023-08-25	16.050	16.200	15.830	16.140	16.140	461,763
2023-08-24	16.550	16.580	16.010	16.010	16.010	218,330
2023-08-23	16.320	16.470	16.170	16.430	16.430	296,870
2023-08-22	16.360	16.430	16.230	16.280	16.280	222,247
2023-08-21	16.190	16.360	16.100	16.320	16.320	226,056
2023-08-18	15.970	16.250	15.930	16.140	16.140	211,817
2023-08-17	16.430	16.460	16.210	16.250	16.250	377,060
2023-08-16	16.630	16.640	16.380	16.390	16.390	202,258
2023-08-15	16.980	17.110	16.650	16.710	16.710	147,763
2023-08-14	16.750	17.050	16.750	17.050	17.050	142,943
2023-08-11	16.660	16.890	16.640	16.790	16.790	256,036
2023-08-10	16.860	17.030	16.690	16.820	16.820	249,023
2023-08-09	17.000	17.010	16.640	16.730	16.730	298,219
2023-08-08	17.050	17.080	16.790	16.990	16.990	269,685
2023-08-04	17.000	17.420	16.930	16.930	16.930	1,062,650
2023-08-03	15.460	15.770	15.370	15.640	15.640	230,588
2023-08-02	15.820	15.820	15.400	15.570	15.570	281,223
2023-08-01	16.230	16.230	15.980	16.000	16.000	201,437
2023-07-31	16.200	16.240	16.080	16.230	16.230	304,965
2023-07-28	15.730	16.140	15.730	16.030	16.030	327,402
2023-07-27	15.880	16.100	15.580	15.580	15.580	209,763
2023-07-26	15.400	15.650	15.320	15.560	15.560	145,453
2023-07-25	15.680	15.730	15.620	15.690	15.690	105,334
2023-07-24	15.810	15.970	15.600	15.640	15.640	192,581
2023-07-21	15.960	15.960	15.590	15.780	15.780	258,780
2023-07-20	16.240	16.360	15.730	15.800	15.800	280,751
2023-07-19	16.220	16.510	16.110	16.450	16.450	206,376
2023-07-18	16.130	16.260	15.970	16.140	16.140	190,503
2023-07-17	16.350	16.460	16.190	16.220	16.220	168,005
2023-07-14	16.310	16.600	16.310	16.350	16.350	244,282
2023-07-13	16.240	16.350	16.140	16.310	16.310	458,220
2023-07-12	15.800	15.940	15.680	15.900	15.900	209,443
2023-07-11	15.490	15.770	15.490	15.650	15.650	310,181
2023-07-10	15.710	15.710	15.320	15.440	15.440	249,825
2023-07-07	15.660	15.910	15.620	15.780	15.780	115,268
2023-07-06	15.640	15.650	15.490	15.600	15.600	223,593
2023-07-05	15.860	15.960	15.770	15.850	15.850	122,610
2023-07-04	15.800	15.930	15.800	15.850	15.850	30,643
2023-06-30	15.710	15.950	15.680	15.850	15.850	144,974
2023-06-29	15.630	15.700	15.480	15.560	15.560	120,080
2023-06-28	15.720	15.980	15.620	15.660	15.660	172,891
2023-06-27	15.610	15.800	15.520	15.720	15.720	117,359
2023-06-26	15.690	15.980	15.480	15.500	15.500	140,242
2023-06-23	15.760	15.900	15.600	15.720	15.720	386,834
2023-06-22	15.210	15.830	15.210	15.820	15.820	331,463
2023-06-21	15.300	15.400	15.060	15.170	15.170	108,357
2023-06-20	15.150	15.380	15.100	15.320	15.320	181,935
2023-06-19	15.390	15.390	15.110	15.150	15.150	21,740
2023-06-16	15.600	15.600	15.250	15.250	15.250	185,742
2023-06-15	15.240	15.520	15.140	15.440	15.440	227,175

← NewerPage 14 of 21 · 1,259 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.