Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	10.770	10.770	10.380	10.430	10.430	192,582
2022-12-16	10.800	10.940	10.650	10.780	10.780	173,918
2022-12-15	11.000	11.020	10.750	10.860	10.860	170,322
2022-12-14	11.380	11.470	11.100	11.270	11.270	145,016
2022-12-13	11.650	11.780	11.120	11.320	11.320	373,022
2022-12-12	10.970	11.120	10.790	11.120	11.120	214,648
2022-12-09	10.940	11.050	10.900	10.950	10.950	140,226
2022-12-08	10.970	11.140	10.810	11.100	11.100	425,706
2022-12-07	10.860	11.020	10.750	10.880	10.880	254,825
2022-12-06	11.130	11.160	10.790	10.820	10.820	194,337
2022-12-05	11.450	11.530	11.160	11.190	11.190	303,193
2022-12-02	11.600	11.680	11.520	11.550	11.550	227,395
2022-12-01	11.940	11.940	11.670	11.750	11.750	161,866
2022-11-30	11.380	11.850	11.240	11.810	11.810	705,170
2022-11-29	11.580	11.580	11.240	11.370	11.370	357,807
2022-11-28	11.570	11.810	11.500	11.560	11.560	265,228
2022-11-25	11.550	11.610	11.430	11.590	11.590	457,789
2022-11-24	11.600	11.860	11.600	11.700	11.700	70,689
2022-11-23	11.500	11.630	11.400	11.570	11.570	206,844
2022-11-22	11.400	11.480	11.190	11.470	11.470	216,124
2022-11-21	11.510	11.630	11.140	11.380	11.380	246,254
2022-11-18	11.740	11.740	11.380	11.570	11.570	246,632
2022-11-17	11.750	11.900	11.560	11.640	11.640	254,901
2022-11-16	11.930	12.090	11.760	12.000	12.000	301,969
2022-11-15	12.650	12.740	12.000	12.110	12.110	575,529
2022-11-14	12.490	12.490	11.960	12.120	12.120	368,589
2022-11-11	12.000	12.430	11.860	12.360	12.360	852,256
2022-11-10	11.450	12.100	11.280	11.890	11.890	999,413
2022-11-09	11.040	11.040	10.570	10.620	10.620	376,492
2022-11-08	11.210	11.290	10.870	11.100	11.100	561,836
2022-11-07	11.300	11.300	10.970	11.170	11.170	341,087
2022-11-04	11.270	11.360	10.850	11.160	11.160	608,559
2022-11-03	11.440	11.500	10.970	11.020	11.020	562,494
2022-11-02	12.020	12.020	11.350	11.370	11.370	532,417
2022-11-01	12.830	12.830	11.840	11.940	11.940	685,268
2022-10-31	12.790	12.870	12.420	12.640	12.640	385,387
2022-10-28	12.150	12.800	12.050	12.760	12.760	1,171,709
2022-10-27	14.110	14.110	13.530	13.690	13.690	285,430
2022-10-26	14.320	14.690	14.160	14.280	14.280	99,799
2022-10-25	14.760	14.930	14.700	14.860	14.860	163,528
2022-10-24	14.800	14.830	14.400	14.730	14.730	91,124
2022-10-21	14.210	14.710	14.190	14.660	14.660	99,557
2022-10-20	14.080	14.540	14.070	14.180	14.180	71,688
2022-10-19	14.150	14.360	13.950	14.210	14.210	59,880
2022-10-18	14.640	14.690	14.160	14.320	14.320	81,682
2022-10-17	13.590	14.050	13.590	13.980	13.980	201,492
2022-10-14	14.020	14.140	13.130	13.200	13.200	152,871
2022-10-13	13.320	13.900	13.000	13.890	13.890	43,516
2022-10-12	13.890	14.040	13.760	13.930	13.930	60,297
2022-10-11	13.960	14.230	13.590	13.860	13.860	70,268
2022-10-07	14.610	14.610	14.050	14.150	14.150	125,270
2022-10-06	14.870	14.970	14.750	14.850	14.850	36,252
2022-10-05	14.660	15.000	14.510	14.870	14.870	84,170
2022-10-04	14.780	15.170	14.780	14.950	14.950	98,988
2022-10-03	14.050	14.400	13.850	14.320	14.320	75,870
2022-09-30	13.970	14.380	13.910	13.910	13.910	56,959
2022-09-29	14.210	14.220	13.970	14.200	14.200	85,012
2022-09-28	14.150	14.640	14.020	14.580	14.580	79,906
2022-09-27	14.500	14.590	13.980	14.140	14.140	68,717
2022-09-26	14.010	14.480	13.990	14.200	14.200	77,980

← NewerPage 17 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.