Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.600	15.600	15.220	15.410	15.410	169,792
2023-06-12	15.070	15.420	15.030	15.400	15.400	129,832
2023-06-09	15.050	15.290	15.000	15.000	15.000	208,506
2023-06-08	14.930	15.250	14.930	15.120	15.120	195,628
2023-06-07	15.470	15.480	14.680	14.740	14.740	311,985
2023-06-06	15.240	15.480	15.230	15.420	15.420	154,083
2023-06-05	15.040	15.280	15.000	15.260	15.260	496,142
2023-06-02	15.170	15.350	15.100	15.100	15.100	180,078
2023-06-01	14.710	15.020	14.610	14.930	14.930	205,032
2023-05-31	14.750	14.850	14.510	14.690	14.690	114,760
2023-05-30	14.980	14.980	14.590	14.790	14.790	252,921
2023-05-29	14.840	14.900	14.700	14.870	14.870	68,190
2023-05-26	14.120	14.790	14.120	14.610	14.610	356,036
2023-05-25	14.210	14.210	13.920	13.990	13.990	184,724
2023-05-24	14.050	14.290	14.030	14.210	14.210	138,240
2023-05-23	13.930	14.260	13.840	13.990	13.990	218,268
2023-05-19	14.420	14.420	14.100	14.170	14.170	205,607
2023-05-18	14.190	14.450	14.180	14.390	14.390	235,072
2023-05-17	14.000	14.100	13.910	14.060	14.060	197,846
2023-05-16	13.570	13.970	13.530	13.810	13.810	223,019
2023-05-15	13.520	13.660	13.310	13.540	13.540	348,845
2023-05-12	13.690	13.770	13.320	13.450	13.450	286,952
2023-05-11	13.520	13.800	13.460	13.650	13.650	287,177
2023-05-10	13.200	13.470	13.170	13.400	13.400	415,952
2023-05-09	12.880	13.000	12.810	12.960	12.960	146,998
2023-05-08	12.790	12.910	12.760	12.880	12.880	174,148
2023-05-05	12.750	12.880	12.620	12.870	12.870	227,107
2023-05-04	12.690	12.840	12.600	12.660	12.660	213,640
2023-05-03	12.670	12.900	12.600	12.620	12.620	196,845
2023-05-02	12.390	12.660	12.330	12.620	12.620	204,271
2023-05-01	12.780	12.800	12.410	12.450	12.450	320,298
2023-04-28	13.140	13.320	12.710	12.840	12.840	753,883
2023-04-27	13.150	13.500	13.020	13.360	13.360	713,320
2023-04-26	12.820	12.980	12.700	12.800	12.800	163,231
2023-04-25	12.820	12.820	12.500	12.500	12.500	204,015
2023-04-24	13.150	13.320	12.820	12.930	12.930	311,306
2023-04-21	12.910	13.190	12.810	13.050	13.050	302,324
2023-04-20	12.590	12.820	12.580	12.660	12.660	145,939
2023-04-19	12.390	12.810	12.390	12.700	12.700	311,459
2023-04-18	12.650	12.690	12.370	12.490	12.490	120,115
2023-04-17	12.540	12.650	12.390	12.540	12.540	205,288
2023-04-14	12.420	12.570	12.340	12.480	12.480	604,403
2023-04-13	12.080	12.500	12.030	12.470	12.470	283,360
2023-04-12	12.250	12.250	11.920	11.930	11.930	345,880
2023-04-11	12.270	12.300	12.070	12.180	12.180	372,902
2023-04-10	12.370	12.470	12.130	12.450	12.450	168,256
2023-04-06	12.270	12.480	12.180	12.440	12.440	147,441
2023-04-05	12.660	12.660	12.300	12.340	12.340	159,575
2023-04-04	12.560	12.700	12.460	12.680	12.680	206,307
2023-04-03	12.490	12.580	12.380	12.490	12.490	170,024
2023-03-31	12.430	12.610	12.430	12.600	12.600	232,094
2023-03-30	12.360	12.570	12.330	12.430	12.430	235,122
2023-03-29	12.000	12.240	12.000	12.230	12.230	177,641
2023-03-28	11.970	11.980	11.760	11.850	11.850	140,943
2023-03-27	12.100	12.110	11.850	11.960	11.960	209,447
2023-03-24	11.980	11.990	11.760	11.940	11.940	158,303
2023-03-23	12.220	12.330	11.920	12.060	12.060	185,383
2023-03-22	12.230	12.450	12.040	12.040	12.040	248,722
2023-03-21	11.970	12.300	11.960	12.270	12.270	220,763
2023-03-20	12.020	12.020	11.700	11.930	11.930	211,721

← NewerPage 15 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.