Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	20.420	21.000	20.420	20.970	20.970	58,801
2022-04-01	20.520	20.710	20.240	20.370	20.370	73,690
2022-03-31	20.800	20.800	20.450	20.490	20.490	63,295
2022-03-30	21.050	21.050	20.660	20.710	20.710	62,900
2022-03-29	21.180	21.270	21.000	21.100	21.100	101,869
2022-03-28	20.600	21.100	20.600	21.100	21.100	70,933
2022-03-25	20.490	20.620	20.250	20.560	20.560	157,022
2022-03-24	20.480	20.480	20.000	20.420	20.420	86,456
2022-03-23	20.480	20.750	20.320	20.380	20.380	69,689
2022-03-22	20.230	20.740	20.230	20.590	20.590	167,287
2022-03-21	20.120	20.350	19.900	20.180	20.180	87,525
2022-03-18	19.610	20.180	19.450	20.110	20.110	117,196
2022-03-17	19.080	19.660	19.000	19.580	19.580	119,148
2022-03-16	18.570	19.150	18.390	19.150	19.150	131,844
2022-03-15	17.890	18.470	17.780	18.420	18.420	72,011
2022-03-14	18.260	18.420	17.630	17.730	17.730	101,751
2022-03-11	18.690	18.690	18.160	18.210	18.210	151,075
2022-03-10	18.160	18.540	17.950	18.320	18.320	208,988
2022-03-09	17.470	17.520	17.180	17.370	17.370	70,549
2022-03-08	17.100	17.590	16.710	17.020	17.020	107,073
2022-03-07	18.110	18.210	17.150	17.150	17.150	302,929
2022-03-04	18.350	18.440	18.000	18.210	18.210	77,305
2022-03-03	19.210	19.210	18.380	18.690	18.690	84,171
2022-03-02	18.880	19.100	18.640	19.020	19.020	42,128
2022-03-01	19.140	19.220	18.770	18.910	18.910	38,966
2022-02-28	19.020	19.340	18.790	19.210	19.210	47,054
2022-02-25	18.910	19.260	18.740	19.260	19.260	45,618
2022-02-24	17.500	18.970	17.500	18.930	18.930	151,698
2022-02-23	19.010	19.010	18.110	18.160	18.160	51,313
2022-02-22	18.890	19.100	18.550	18.750	18.750	36,673
2022-02-18	19.490	19.490	18.900	19.130	19.130	67,898
2022-02-17	19.830	20.030	19.370	19.380	19.380	40,570
2022-02-16	19.530	19.880	19.430	19.830	19.830	31,887
2022-02-15	19.680	19.740	19.350	19.560	19.560	55,192
2022-02-14	19.100	19.830	18.970	19.400	19.400	106,726
2022-02-11	19.940	19.940	19.100	19.280	19.280	89,904
2022-02-10	19.860	20.120	19.760	19.960	19.960	132,831
2022-02-09	20.310	20.480	20.040	20.110	20.110	104,056
2022-02-08	19.730	20.210	19.500	20.180	20.180	61,462
2022-02-07	19.890	20.370	19.690	19.770	19.770	115,212
2022-02-04	19.310	20.150	18.310	19.780	19.780	504,284
2022-02-03	17.820	18.070	17.330	17.380	17.380	414,396
2022-02-02	19.450	19.450	18.620	18.790	18.790	177,130
2022-02-01	18.810	18.990	18.520	18.950	18.950	71,329
2022-01-31	18.100	18.720	18.070	18.720	18.720	241,214
2022-01-28	17.700	18.030	17.300	18.030	18.030	101,247
2022-01-27	17.640	18.040	17.460	17.500	17.500	73,848
2022-01-26	18.160	18.160	17.200	17.430	17.430	133,444
2022-01-25	17.840	17.940	17.320	17.560	17.560	105,859
2022-01-24	17.770	18.090	16.940	18.060	18.060	197,008
2022-01-21	18.730	18.880	17.800	17.860	17.860	268,652
2022-01-20	19.670	19.800	18.980	19.010	19.010	117,588
2022-01-19	19.920	19.920	19.590	19.590	19.590	82,473
2022-01-18	20.020	20.020	19.750	19.940	19.940	116,456
2022-01-17	20.640	20.650	20.300	20.590	20.590	13,779
2022-01-14	20.050	20.330	20.050	20.300	20.300	37,795
2022-01-13	20.740	20.800	20.190	20.200	20.200	68,319
2022-01-12	20.900	20.900	20.590	20.710	20.710	108,789
2022-01-11	20.280	20.830	20.180	20.740	20.740	117,258
2022-01-10	20.160	20.270	19.600	20.270	20.270	113,973

← NewerPage 20 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.