Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	20.560	20.690	20.320	20.410	20.410	92,545
2022-01-06	20.510	20.660	20.280	20.470	20.470	85,780
2022-01-05	20.880	20.930	20.610	20.610	20.610	84,897
2022-01-04	21.400	21.460	20.860	21.000	21.000	90,995
2021-12-31	21.200	21.200	20.900	20.910	20.910	64,967
2021-12-30	21.220	21.400	21.140	21.140	21.140	55,887
2021-12-29	21.430	21.430	21.150	21.210	21.210	76,686
2021-12-24	21.750	21.750	21.100	21.450	21.450	6,198
2021-12-23	21.410	21.560	21.350	21.450	21.450	33,763
2021-12-22	21.200	21.570	21.150	21.420	21.420	194,747
2021-12-21	21.050	21.400	20.780	21.370	21.370	60,435
2021-12-20	20.970	21.010	20.720	20.900	20.900	47,982
2021-12-17	20.960	21.410	20.760	21.190	21.190	47,628
2021-12-16	21.770	21.840	21.110	21.200	21.200	34,610
2021-12-15	21.150	21.730	20.720	20.900	20.900	58,721
2021-12-14	21.040	21.240	20.880	21.220	21.220	55,812
2021-12-13	21.500	21.540	21.240	21.270	21.270	54,412
2021-12-10	22.050	22.050	21.380	21.600	21.600	61,066
2021-12-09	22.070	22.190	21.850	21.850	21.850	51,368
2021-12-08	22.100	22.200	21.940	22.110	22.110	86,835
2021-12-07	21.820	22.230	21.770	22.070	22.070	45,637
2021-12-06	21.230	21.770	20.970	21.500	21.500	51,620
2021-12-03	21.690	21.690	20.950	21.220	21.220	83,783
2021-12-02	21.690	21.860	21.480	21.520	21.520	65,790
2021-12-01	22.260	22.280	21.570	21.570	21.570	50,145
2021-11-30	22.380	22.490	21.890	21.990	21.990	64,515
2021-11-29	22.270	22.540	22.200	22.350	22.350	50,223
2021-11-26	22.580	22.750	21.600	22.300	22.300	84,471
2021-11-25	22.920	23.000	22.070	22.680	22.680	24,313
2021-11-24	22.380	22.660	22.200	22.460	22.460	84,509
2021-11-23	22.510	22.690	22.150	22.450	22.450	69,622
2021-11-22	23.150	23.230	22.400	22.420	22.420	163,459
2021-11-19	23.300	23.610	23.070	23.070	23.070	102,790
2021-11-18	22.400	23.240	22.400	23.190	23.190	97,085
2021-11-17	22.380	22.470	22.280	22.280	22.280	56,936
2021-11-16	22.190	22.360	22.160	22.200	22.200	29,213
2021-11-15	22.200	22.530	22.160	22.240	22.240	116,908
2021-11-12	21.940	22.200	21.650	22.120	22.120	36,547
2021-11-11	22.100	22.220	21.770	21.770	21.770	39,709
2021-11-10	22.350	22.630	21.740	21.870	21.870	78,954
2021-11-09	22.070	22.550	21.970	22.390	22.390	54,164
2021-11-08	22.160	22.440	21.900	21.900	21.900	64,960
2021-11-05	21.850	22.400	21.840	22.400	22.400	88,484
2021-11-04	21.160	21.960	21.160	21.830	21.830	93,426
2021-11-03	20.780	21.290	20.690	21.220	21.220	72,589
2021-11-02	20.760	20.880	20.620	20.780	20.780	87,313
2021-11-01	21.170	21.170	20.660	20.800	20.800	80,307
2021-10-29	20.730	21.150	20.550	21.150	21.150	370,661
2021-10-28	21.410	21.830	21.280	21.630	21.630	154,511
2021-10-27	21.310	21.570	21.160	21.300	21.300	53,871
2021-10-26	21.060	21.430	21.060	21.210	21.210	69,781
2021-10-25	20.950	20.970	20.710	20.830	20.830	54,155
2021-10-22	21.510	21.520	20.910	20.930	20.930	81,714
2021-10-21	21.440	21.600	21.400	21.570	21.570	38,376
2021-10-20	21.690	21.720	21.350	21.440	21.440	50,713

← NewerPage 21 of 21 · 1,255 trading days

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.