Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.500	13.990	13.330	13.520	13.520	89,386
2022-06-28	14.080	14.210	13.300	13.320	13.320	174,388
2022-06-27	14.540	14.600	13.950	14.080	14.080	126,932
2022-06-24	13.950	14.410	13.940	14.410	14.410	98,973
2022-06-23	13.720	14.000	13.400	13.920	13.920	172,607
2022-06-22	13.340	13.900	13.290	13.530	13.530	142,034
2022-06-21	13.470	13.850	13.440	13.470	13.470	186,409
2022-06-20	12.920	13.430	12.820	13.430	13.430	63,939
2022-06-17	12.750	13.240	12.750	13.200	13.200	110,392
2022-06-16	13.010	13.010	12.660	12.860	12.860	199,764
2022-06-15	12.920	13.500	12.900	13.310	13.310	123,004
2022-06-14	12.950	12.970	12.590	12.700	12.700	404,174
2022-06-13	13.000	13.160	12.650	12.890	12.890	198,386
2022-06-10	14.160	14.200	13.560	13.650	13.650	246,641
2022-06-09	14.960	15.030	14.400	14.440	14.440	110,283
2022-06-08	15.270	15.360	15.010	15.070	15.070	105,451
2022-06-07	15.250	15.410	15.000	15.300	15.300	155,329
2022-06-06	15.600	16.000	15.370	15.540	15.540	284,498
2022-06-03	15.510	15.510	15.020	15.220	15.220	156,943
2022-06-02	15.160	15.620	14.920	15.620	15.620	87,531
2022-06-01	15.250	15.500	15.000	15.160	15.160	139,766
2022-05-31	14.550	15.160	14.410	14.920	14.920	143,411
2022-05-30	14.620	14.770	14.420	14.650	14.650	101,829
2022-05-27	14.080	14.340	14.010	14.340	14.340	165,630
2022-05-26	13.490	14.000	13.450	13.830	13.830	130,365
2022-05-25	12.950	13.460	12.950	13.300	13.300	80,049
2022-05-24	13.130	13.130	12.610	12.920	12.920	125,244
2022-05-20	13.660	13.670	13.070	13.420	13.420	122,014
2022-05-19	13.260	13.690	13.180	13.380	13.380	127,698
2022-05-18	13.900	13.930	13.220	13.300	13.300	171,854
2022-05-17	14.100	14.440	13.860	14.350	14.350	152,331
2022-05-16	14.110	14.190	13.750	13.800	13.800	134,456
2022-05-13	13.490	14.090	13.400	14.050	14.050	141,455
2022-05-12	12.900	13.770	12.750	13.280	13.280	219,099
2022-05-11	13.510	13.700	13.000	13.110	13.110	85,629
2022-05-10	13.890	13.990	13.350	13.580	13.580	113,905
2022-05-09	13.980	14.170	13.450	13.570	13.570	330,298
2022-05-06	14.420	14.800	14.090	14.290	14.290	192,479
2022-05-05	15.490	15.490	14.350	14.500	14.500	343,134
2022-05-04	15.470	15.640	14.850	15.640	15.640	117,561
2022-05-03	15.500	15.720	15.300	15.480	15.480	100,409
2022-05-02	15.300	15.550	14.740	15.520	15.520	287,084
2022-04-29	16.210	16.230	15.150	15.440	15.440	761,085
2022-04-28	17.610	18.160	17.460	18.070	18.070	119,125
2022-04-27	17.520	17.600	16.940	17.230	17.230	89,596
2022-04-26	18.130	18.130	17.280	17.410	17.410	97,743
2022-04-25	17.990	18.220	17.750	18.210	18.210	67,626
2022-04-22	18.430	18.600	17.910	18.000	18.000	104,393
2022-04-21	19.380	19.540	18.410	18.500	18.500	115,864
2022-04-20	19.690	19.690	19.180	19.220	19.220	69,357
2022-04-19	19.010	19.780	18.940	19.690	19.690	51,604
2022-04-18	18.940	19.200	18.750	19.050	19.050	53,309
2022-04-14	19.450	19.450	18.910	18.930	18.930	30,888
2022-04-13	18.750	19.450	18.670	19.350	19.350	50,854
2022-04-12	19.230	19.320	18.780	18.830	18.830	55,919
2022-04-11	19.050	19.220	18.800	18.870	18.870	82,917
2022-04-08	19.590	19.590	19.270	19.270	19.270	31,186
2022-04-07	19.780	19.920	19.300	19.700	19.700	92,238
2022-04-06	20.250	20.250	19.610	19.820	19.820	318,855
2022-04-05	20.870	20.950	20.370	20.440	20.440	83,616

← NewerPage 19 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.