Amazon.com CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 28.910 | 29.150 | 28.440 | 28.490 | 28.490 | 2,639,497 |
| 2025-10-30 | 26.480 | 26.610 | 25.980 | 26.000 | 26.000 | 453,706 |
| 2025-10-29 | 26.980 | 27.100 | 26.560 | 26.850 | 26.850 | 530,757 |
| 2025-10-28 | 26.660 | 26.960 | 26.375 | 26.700 | 26.700 | 582,573 |
| 2025-10-27 | 26.540 | 26.630 | 26.320 | 26.520 | 26.520 | 589,659 |
| 2025-10-24 | 25.910 | 26.280 | 25.900 | 26.160 | 26.160 | 303,650 |
| 2025-10-23 | 25.550 | 25.830 | 25.450 | 25.820 | 25.820 | 198,835 |
| 2025-10-22 | 25.620 | 25.650 | 25.270 | 25.480 | 25.480 | 342,520 |
| 2025-10-21 | 25.470 | 26.030 | 25.470 | 25.920 | 25.920 | 338,430 |
| 2025-10-20 | 24.980 | 25.290 | 24.940 | 25.270 | 25.270 | 285,101 |
| 2025-10-17 | 25.000 | 25.030 | 24.630 | 24.870 | 24.870 | 372,500 |
| 2025-10-16 | 25.200 | 25.490 | 24.850 | 25.050 | 25.050 | 499,769 |
| 2025-10-15 | 25.280 | 25.405 | 24.830 | 25.190 | 25.190 | 510,822 |
| 2025-10-14 | 25.070 | 25.600 | 24.820 | 25.290 | 25.290 | 554,053 |
| 2025-10-10 | 26.430 | 26.600 | 25.260 | 25.280 | 25.280 | 1,191,249 |
| 2025-10-09 | 26.310 | 26.620 | 25.900 | 26.590 | 26.590 | 490,723 |
| 2025-10-08 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 79,256 |
| 2025-10-07 | 25.810 | 26.000 | 25.740 | 25.900 | 25.900 | 229,539 |
| 2025-10-06 | 25.780 | 25.890 | 25.240 | 25.780 | 25.780 | 385,094 |
| 2025-10-03 | 26.070 | 26.150 | 25.630 | 25.630 | 25.630 | 351,742 |
| 2025-10-02 | 25.800 | 26.000 | 25.570 | 25.980 | 25.980 | 247,717 |
| 2025-10-01 | 25.480 | 25.930 | 25.350 | 25.750 | 25.750 | 374,819 |
| 2025-09-30 | 25.980 | 25.980 | 25.480 | 25.660 | 25.660 | 372,594 |
| 2025-09-29 | 25.760 | 25.980 | 25.500 | 25.980 | 25.980 | 250,281 |
| 2025-09-26 | 25.640 | 25.830 | 25.530 | 25.720 | 25.720 | 234,074 |
| 2025-09-25 | 25.750 | 25.800 | 25.330 | 25.560 | 25.560 | 548,551 |
| 2025-09-24 | 26.200 | 26.260 | 25.660 | 25.770 | 25.770 | 430,410 |
| 2025-09-23 | 26.660 | 26.660 | 25.750 | 25.820 | 25.820 | 738,889 |
| 2025-09-22 | 27.000 | 27.000 | 26.630 | 26.660 | 26.660 | 432,338 |
| 2025-09-19 | 27.160 | 27.370 | 26.970 | 27.100 | 27.100 | 248,258 |
| 2025-09-18 | 27.160 | 27.280 | 26.760 | 27.060 | 27.060 | 182,695 |
| 2025-09-17 | 27.370 | 27.370 | 26.760 | 27.080 | 27.080 | 233,237 |
| 2025-09-16 | 27.220 | 27.560 | 27.160 | 27.350 | 27.350 | 306,286 |
| 2025-09-15 | 26.950 | 27.320 | 26.940 | 27.080 | 27.080 | 275,523 |
| 2025-09-12 | 26.930 | 26.940 | 26.490 | 26.680 | 26.680 | 326,492 |
| 2025-09-11 | 27.100 | 27.100 | 26.840 | 26.920 | 26.920 | 199,654 |
| 2025-09-10 | 27.810 | 27.810 | 26.800 | 26.980 | 26.980 | 801,029 |
| 2025-09-09 | 27.610 | 27.930 | 27.510 | 27.880 | 27.880 | 263,675 |
| 2025-09-08 | 27.430 | 27.780 | 27.340 | 27.590 | 27.590 | 291,386 |
| 2025-09-05 | 27.490 | 27.590 | 27.150 | 27.190 | 27.190 | 169,517 |
| 2025-09-04 | 26.990 | 27.570 | 26.990 | 27.560 | 27.560 | 402,352 |
| 2025-09-03 | 26.370 | 26.580 | 26.270 | 26.440 | 26.440 | 88,705 |
| 2025-09-02 | 26.190 | 26.430 | 25.970 | 26.340 | 26.340 | 177,106 |
| 2025-08-29 | 27.050 | 27.100 | 26.700 | 26.750 | 26.750 | 79,829 |
| 2025-08-28 | 26.860 | 27.220 | 26.710 | 27.110 | 27.110 | 145,151 |
| 2025-08-27 | 26.780 | 26.880 | 26.700 | 26.840 | 26.840 | 76,239 |
| 2025-08-26 | 26.600 | 26.770 | 26.470 | 26.770 | 26.770 | 72,986 |
| 2025-08-25 | 26.650 | 26.860 | 26.640 | 26.670 | 26.670 | 59,156 |
| 2025-08-22 | 26.090 | 26.810 | 25.890 | 26.780 | 26.780 | 211,848 |
| 2025-08-21 | 26.030 | 26.070 | 25.850 | 26.020 | 26.020 | 138,456 |
| 2025-08-20 | 26.570 | 26.570 | 25.880 | 26.180 | 26.180 | 217,553 |
| 2025-08-19 | 26.990 | 26.990 | 26.600 | 26.710 | 26.710 | 100,017 |
| 2025-08-18 | 27.000 | 27.160 | 26.750 | 27.130 | 27.130 | 69,019 |
| 2025-08-15 | 27.260 | 27.410 | 26.920 | 27.070 | 27.070 | 276,172 |
| 2025-08-14 | 26.560 | 27.300 | 26.560 | 27.060 | 27.060 | 537,042 |
| 2025-08-13 | 26.060 | 26.350 | 26.050 | 26.320 | 26.320 | 208,608 |
| 2025-08-12 | 26.020 | 26.190 | 25.700 | 25.970 | 25.970 | 171,545 |
| 2025-08-11 | 26.060 | 26.130 | 25.850 | 25.950 | 25.950 | 235,643 |
| 2025-08-08 | 26.170 | 26.210 | 26.020 | 26.110 | 26.110 | 217,913 |
| 2025-08-07 | 25.950 | 26.510 | 25.900 | 26.160 | 26.160 | 222,010 |
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.