Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	14.320	14.320	13.810	14.040	14.040	159,614
2022-09-22	14.500	14.640	14.350	14.520	14.520	92,824
2022-09-21	15.060	15.160	14.650	14.650	14.650	80,650
2022-09-20	15.230	15.330	14.980	15.120	15.120	114,452
2022-09-19	15.130	15.410	15.090	15.360	15.360	112,253
2022-09-16	15.250	15.290	14.920	15.280	15.280	103,825
2022-09-15	15.790	16.090	15.520	15.640	15.640	72,100
2022-09-14	15.820	15.900	15.620	15.900	15.900	91,081
2022-09-13	16.230	16.230	15.600	15.690	15.690	210,737
2022-09-12	16.580	16.880	16.580	16.880	16.880	109,168
2022-09-09	16.150	16.500	16.150	16.500	16.500	76,349
2022-09-08	15.830	16.110	15.740	16.080	16.080	47,671
2022-09-07	15.550	16.050	15.530	15.980	15.980	69,980
2022-09-06	15.860	15.860	15.450	15.600	15.600	56,449
2022-09-02	16.050	16.230	15.630	15.810	15.810	56,570
2022-09-01	15.620	15.840	15.290	15.830	15.830	70,068
2022-08-31	16.040	16.130	15.680	16.000	16.000	75,104
2022-08-30	16.290	16.320	15.700	15.950	15.950	62,944
2022-08-29	16.150	16.300	15.920	16.080	16.080	85,917
2022-08-26	16.880	17.000	16.120	16.210	16.210	137,689
2022-08-25	16.770	17.000	16.650	17.000	17.000	57,996
2022-08-24	16.460	16.750	16.400	16.580	16.580	44,294
2022-08-23	16.550	16.690	16.470	16.560	16.560	78,474
2022-08-22	16.740	16.810	16.430	16.440	16.440	79,128
2022-08-19	17.400	17.410	17.070	17.130	17.130	57,997
2022-08-18	17.440	17.660	17.370	17.650	17.650	160,471
2022-08-17	17.700	17.730	17.420	17.620	17.620	94,110
2022-08-16	17.870	18.130	17.600	17.900	17.900	134,868
2022-08-15	17.700	17.770	17.530	17.690	17.690	110,751
2022-08-12	17.630	17.630	17.390	17.500	17.500	64,781
2022-08-11	17.780	17.890	17.330	17.430	17.430	128,195
2022-08-10	17.680	17.800	17.500	17.630	17.630	132,201
2022-08-09	17.090	17.100	16.880	17.040	17.040	65,696
2022-08-08	17.630	17.850	17.140	17.290	17.290	162,482
2022-08-05	17.350	17.690	17.290	17.460	17.460	117,443
2022-08-04	17.480	17.780	17.280	17.670	17.670	241,287
2022-08-03	16.930	17.400	16.910	17.310	17.310	231,515
2022-08-02	16.740	17.000	16.600	16.640	16.640	168,871
2022-07-29	16.650	17.050	16.410	16.680	16.680	412,368
2022-07-28	15.010	15.200	14.640	15.170	15.170	143,516
2022-07-27	14.510	15.050	14.510	14.940	14.940	101,091
2022-07-26	14.350	14.640	14.210	14.210	14.210	85,290
2022-07-25	15.250	15.300	14.880	14.980	14.980	112,756
2022-07-22	15.470	15.510	15.030	15.190	15.190	71,220
2022-07-21	15.310	15.480	15.020	15.440	15.440	148,213
2022-07-20	14.660	15.310	14.660	15.210	15.210	192,721
2022-07-19	14.360	14.700	14.150	14.620	14.620	79,764
2022-07-18	14.210	14.500	14.030	14.110	14.110	108,411
2022-07-15	13.980	14.300	13.830	14.050	14.050	87,921
2022-07-14	13.610	13.730	13.320	13.690	13.690	84,649
2022-07-13	13.300	13.860	13.200	13.720	13.720	90,487
2022-07-12	13.870	14.040	13.420	13.570	13.570	63,541
2022-07-11	14.170	14.170	13.720	13.810	13.810	47,968
2022-07-08	14.260	14.450	14.120	14.340	14.340	39,469
2022-07-07	14.160	14.510	14.100	14.420	14.420	69,529
2022-07-06	14.110	14.290	13.890	14.100	14.100	119,441
2022-07-05	13.350	14.150	13.150	14.030	14.030	134,777
2022-07-04	13.290	13.470	13.290	13.390	13.390	22,123
2022-06-30	13.350	13.350	12.700	13.170	13.170	155,475
2022-06-29	13.500	13.990	13.330	13.520	13.520	89,386

← NewerPage 18 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.