Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.150	12.270	11.890	12.080	12.080	181,691
2023-03-16	11.640	12.300	11.640	12.190	12.190	450,231
2023-03-15	11.330	11.790	11.330	11.750	11.750	305,322
2023-03-14	11.480	11.600	11.320	11.570	11.570	144,476
2023-03-13	11.000	11.470	10.750	11.280	11.280	262,998
2023-03-10	11.280	11.400	11.030	11.070	11.070	281,114
2023-03-09	11.470	11.730	11.250	11.280	11.280	172,160
2023-03-08	11.400	11.480	11.270	11.460	11.460	82,543
2023-03-07	11.520	11.600	11.350	11.410	11.410	141,503
2023-03-06	11.640	11.790	11.460	11.460	11.460	150,590
2023-03-03	11.360	11.590	11.310	11.570	11.570	171,383
2023-03-02	11.180	11.260	11.040	11.240	11.240	306,816
2023-03-01	11.500	11.540	11.180	11.260	11.260	262,208
2023-02-28	11.400	11.550	11.370	11.520	11.520	123,051
2023-02-27	11.510	11.560	11.370	11.460	11.460	183,647
2023-02-24	11.440	11.500	11.270	11.410	11.410	228,359
2023-02-23	11.760	11.770	11.450	11.720	11.720	104,103
2023-02-22	11.620	11.840	11.620	11.680	11.680	154,269
2023-02-21	11.660	11.680	11.510	11.570	11.570	245,023
2023-02-17	12.000	12.000	11.700	11.890	11.890	274,785
2023-02-16	12.160	12.290	11.990	12.000	12.000	341,184
2023-02-15	12.130	12.350	12.050	12.350	12.350	135,043
2023-02-14	12.070	12.310	11.930	12.160	12.160	227,848
2023-02-13	11.900	12.180	11.860	12.150	12.150	103,652
2023-02-10	11.950	12.050	11.750	11.920	11.920	159,889
2023-02-09	12.340	12.420	11.920	12.020	12.020	231,240
2023-02-08	12.500	12.500	12.070	12.210	12.210	302,591
2023-02-07	12.400	12.520	11.990	12.480	12.480	667,558
2023-02-06	12.510	12.670	12.280	12.480	12.480	411,460
2023-02-03	12.800	13.300	12.520	12.670	12.670	962,451
2023-02-02	13.530	13.910	13.320	13.760	13.760	829,544
2023-02-01	12.580	12.980	12.400	12.860	12.860	423,305
2023-01-31	12.410	12.630	12.370	12.600	12.600	337,551
2023-01-30	12.400	12.460	12.120	12.280	12.280	351,993
2023-01-27	12.180	12.660	12.180	12.510	12.510	325,196
2023-01-26	12.000	12.150	11.870	12.130	12.130	359,321
2023-01-25	11.370	11.880	11.200	11.870	11.870	403,479
2023-01-24	11.900	11.990	11.730	11.770	11.770	219,532
2023-01-23	11.960	11.960	11.750	11.900	11.900	177,570
2023-01-20	11.500	11.910	11.420	11.900	11.900	304,801
2023-01-19	11.620	11.670	11.350	11.440	11.440	136,683
2023-01-18	11.930	12.140	11.670	11.700	11.700	234,653
2023-01-17	12.130	12.130	11.710	11.770	11.770	291,665
2023-01-16	12.000	12.190	12.000	12.160	12.160	72,400
2023-01-13	11.570	12.050	11.550	11.990	11.990	279,979
2023-01-12	11.840	11.880	11.450	11.680	11.680	185,206
2023-01-11	11.160	11.650	11.150	11.620	11.620	295,205
2023-01-10	10.690	11.030	10.690	11.010	11.010	172,561
2023-01-09	10.740	10.970	10.660	10.660	10.660	218,175
2023-01-06	10.200	10.580	9.990	10.520	10.520	392,435
2023-01-05	10.490	10.490	10.180	10.200	10.200	149,262
2023-01-04	10.630	10.630	10.230	10.450	10.450	136,284
2023-01-03	10.490	10.630	10.320	10.550	10.550	125,982
2022-12-30	10.220	10.300	10.130	10.290	10.290	97,245
2022-12-29	10.180	10.350	10.110	10.330	10.330	114,950
2022-12-28	10.180	10.230	10.010	10.030	10.030	195,124
2022-12-23	10.250	10.480	10.180	10.430	10.430	186,106
2022-12-22	10.500	10.500	10.090	10.300	10.300	332,190
2022-12-21	10.570	10.690	10.470	10.640	10.640	175,138
2022-12-20	10.490	10.620	10.350	10.430	10.430	327,365

← NewerPage 16 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.