Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	25.180	26.090	25.070	26.090	26.090	381,928
2025-08-05	25.090	25.370	24.980	25.100	25.100	554,938
2025-08-01	25.540	25.840	24.980	25.240	25.240	1,288,541
2025-07-31	27.590	27.750	27.150	27.490	27.490	731,286
2025-07-30	27.210	27.210	26.890	26.970	26.970	130,703
2025-07-29	27.430	27.500	27.020	27.090	27.090	142,941
2025-07-28	27.350	27.460	27.250	27.290	27.290	168,354
2025-07-25	27.270	27.270	27.140	27.150	27.150	162,427
2025-07-24	26.920	27.460	26.860	27.300	27.300	215,144
2025-07-23	26.830	26.840	26.660	26.840	26.840	60,278
2025-07-22	26.950	26.980	26.580	26.710	26.710	89,052
2025-07-21	26.520	26.940	26.500	26.920	26.920	223,272
2025-07-18	26.410	26.550	26.190	26.540	26.540	206,459
2025-07-17	26.260	26.360	26.140	26.300	26.300	143,703
2025-07-16	26.580	26.580	26.100	26.220	26.220	226,230
2025-07-15	26.590	26.680	26.490	26.610	26.610	141,048
2025-07-14	26.460	26.610	26.350	26.520	26.520	117,534
2025-07-11	26.210	26.600	26.120	26.430	26.430	382,110
2025-07-10	26.080	26.180	25.820	26.120	26.120	198,461
2025-07-09	25.950	26.340	25.930	26.150	26.150	291,164
2025-07-08	26.280	26.280	25.670	25.820	25.820	160,435
2025-07-07	26.200	26.350	26.150	26.260	26.260	198,391
2025-07-04	26.190	26.190	25.960	26.105	26.105	38,620
2025-07-03	26.030	26.330	26.030	26.220	26.220	159,719
2025-07-02	25.850	26.050	25.770	25.880	25.880	155,080
2025-06-30	26.230	26.290	25.770	25.830	25.830	214,541
2025-06-27	25.880	26.250	25.480	26.250	26.250	433,252
2025-06-26	25.090	25.610	24.950	25.540	25.540	307,233
2025-06-25	25.260	25.400	24.850	24.980	24.980	156,498
2025-06-24	24.930	25.190	24.820	25.050	25.050	175,113
2025-06-23	24.660	24.740	24.390	24.520	24.520	124,583
2025-06-20	25.200	25.280	24.510	24.670	24.670	257,359
2025-06-19	25.180	25.180	24.760	24.860	24.860	36,870
2025-06-18	25.320	25.630	25.020	25.020	25.020	246,073
2025-06-17	25.300	25.570	25.250	25.300	25.300	138,120
2025-06-16	24.950	25.530	24.950	25.440	25.440	205,217
2025-06-13	24.690	25.190	24.690	24.960	24.960	187,306
2025-06-12	24.980	25.130	24.910	25.100	25.100	109,333
2025-06-11	25.570	25.690	25.090	25.110	25.110	224,504
2025-06-10	25.550	25.620	25.230	25.610	25.610	156,607
2025-06-09	25.260	25.650	25.080	25.560	25.560	329,916
2025-06-06	24.990	25.160	24.820	25.100	25.100	284,096
2025-06-05	24.640	25.050	24.470	24.520	24.520	355,871
2025-06-04	24.350	24.500	24.200	24.430	24.430	178,164
2025-06-03	24.390	24.580	24.160	24.250	24.250	208,131
2025-06-02	24.130	24.370	23.910	24.360	24.360	90,799
2025-05-30	24.150	24.220	23.800	24.150	24.150	197,261
2025-05-29	24.530	24.570	24.100	24.260	24.260	120,719
2025-05-28	24.290	24.450	24.100	24.140	24.140	97,238
2025-05-27	23.950	24.350	23.870	24.300	24.300	90,422
2025-05-26	23.840	23.950	23.780	23.900	23.900	22,480
2025-05-23	23.480	23.850	23.350	23.710	23.710	114,013
2025-05-22	23.750	24.220	23.610	23.950	23.950	162,132
2025-05-21	23.800	23.970	23.600	23.740	23.740	171,344
2025-05-20	24.140	24.200	23.900	24.090	24.090	127,947
2025-05-16	24.380	24.380	24.100	24.250	24.250	147,818
2025-05-15	24.390	24.400	23.910	24.170	24.170	404,610
2025-05-14	24.970	25.010	24.680	24.790	24.790	205,098
2025-05-13	24.880	25.320	24.770	24.960	24.960	271,908
2025-05-12	24.620	24.910	24.250	24.610	24.610	575,041

← NewerPage 6 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.