Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.310	28.310	28.310	28.310	28.310	25,504
2026-07-20	28.310	28.310	28.310	28.310	28.310	22,800
2026-07-17	28.050	28.610	27.940	28.310	28.310	528,318
2026-07-16	29.230	29.490	28.390	28.530	28.530	592,810
2026-07-15	28.610	29.340	28.610	29.160	29.160	768,361
2026-07-14	28.070	28.430	27.940	28.330	28.330	574,530
2026-07-13	28.030	28.580	28.030	28.300	28.300	450,496
2026-07-10	28.610	28.740	28.000	28.110	28.110	424,159
2026-07-09	27.550	28.320	27.340	28.290	28.290	516,471
2026-07-08	28.000	28.010	27.540	27.940	27.940	299,522
2026-07-07	28.260	28.500	27.810	28.120	28.120	485,590
2026-07-06	27.980	28.180	27.610	28.060	28.060	494,755
2026-07-03	28.110	28.120	27.600	27.910	27.910	96,219
2026-07-02	27.610	28.230	27.520	27.900	27.900	555,884
2026-06-30	27.300	27.680	27.180	27.330	27.330	513,733
2026-06-29	26.880	28.240	26.870	27.550	27.550	977,304
2026-06-26	26.020	26.690	25.920	26.500	26.500	907,591
2026-06-25	26.650	26.650	25.900	26.140	26.140	1,110,619
2026-06-24	26.810	27.780	26.750	26.890	26.890	599,850
2026-06-23	26.690	27.150	26.600	26.850	26.850	498,504
2026-06-22	27.510	27.770	26.640	26.700	26.700	1,235,256
2026-06-19	28.090	28.380	27.700	28.380	28.380	106,553
2026-06-18	27.580	28.180	27.060	28.170	28.170	479,418
2026-06-17	28.120	28.180	27.150	27.320	27.320	548,937
2026-06-16	28.470	28.620	28.170	28.250	28.250	511,807
2026-06-15	28.190	28.410	28.120	28.290	28.290	578,169
2026-06-12	27.940	27.940	26.810	27.350	27.350	501,166
2026-06-11	27.340	27.780	26.990	27.720	27.720	794,433
2026-06-10	27.930	27.990	27.250	27.300	27.300	486,336
2026-06-09	28.400	28.720	27.640	28.040	28.040	280,969
2026-06-08	28.350	28.610	27.940	28.150	28.150	343,359
2026-06-05	29.190	29.380	28.210	28.250	28.250	375,740
2026-06-04	29.100	29.350	28.950	29.200	29.200	493,925
2026-06-03	29.270	29.520	28.450	28.770	28.770	785,579
2026-06-02	29.590	29.990	29.220	29.590	29.590	612,708
2026-06-01	30.610	30.610	29.950	30.000	30.000	1,036,693
2026-05-29	31.160	31.530	30.970	31.170	31.170	549,603
2026-05-28	31.290	31.500	30.720	31.450	31.450	494,834
2026-05-27	30.610	31.280	30.530	31.190	31.190	481,525
2026-05-26	30.640	31.350	30.110	30.470	30.470	401,080
2026-05-25	31.000	31.210	30.140	30.140	30.140	220,695
2026-05-22	30.880	31.010	30.590	30.690	30.690	312,117
2026-05-21	30.300	30.930	30.040	30.840	30.840	547,688
2026-05-20	29.840	30.490	29.830	30.430	30.430	403,873
2026-05-19	30.020	30.120	29.350	29.880	29.880	482,430
2026-05-15	30.210	30.390	30.000	30.350	30.350	396,087
2026-05-14	30.990	31.120	30.660	30.730	30.730	463,324
2026-05-13	30.390	31.120	30.300	31.100	31.100	419,225
2026-05-12	30.670	30.730	30.180	30.580	30.580	574,424
2026-05-11	31.100	31.450	30.880	30.990	30.990	351,449
2026-05-08	31.250	31.480	31.040	31.340	31.340	381,659
2026-05-07	31.650	31.840	31.140	31.160	31.160	557,067
2026-05-06	31.440	31.940	31.320	31.640	31.640	569,884
2026-05-05	31.720	32.040	31.320	31.470	31.470	449,967
2026-05-04	30.960	31.740	30.960	31.300	31.300	743,640
2026-05-01	30.540	31.440	30.250	30.890	30.890	499,992
2026-04-30	31.350	31.460	29.500	30.520	30.520	1,280,642
2026-04-29	29.710	30.590	29.680	30.260	30.260	533,836
2026-04-28	29.760	30.020	29.540	29.870	29.870	342,061
2026-04-27	30.330	30.330	29.950	30.040	30.040	590,556

← NewerPage 2 of 5 · 250 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.