Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	27.170	27.310	27.000	27.300	27.300	128,214
2025-02-12	27.270	27.400	27.050	27.150	27.150	46,719
2025-02-11	28.760	28.760	28.760	28.760	28.760	0
2025-02-10	28.760	28.760	28.760	28.760	28.760	0
2025-02-07	28.760	28.760	28.760	28.760	28.760	0
2025-02-06	28.760	28.760	28.760	28.760	28.760	0
2025-02-05	28.760	28.760	28.760	28.760	28.760	0
2025-02-04	28.410	28.760	28.270	28.760	28.760	260,894
2025-02-03	27.520	28.330	27.520	28.170	28.170	768,571
2025-01-31	28.090	28.480	28.090	28.240	28.240	76,608
2025-01-30	28.110	28.250	27.610	27.900	27.900	41,993
2025-01-29	28.430	28.550	28.090	28.130	28.130	29,706
2025-01-28	27.850	28.690	27.770	28.300	28.300	319,551
2025-01-27	26.920	27.930	26.880	27.930	27.930	278,387
2025-01-24	27.960	28.060	27.670	27.920	27.920	125,794
2025-01-23	27.690	27.970	27.500	27.960	27.960	170,078
2025-01-22	27.630	27.950	27.480	27.930	27.930	248,757
2025-01-21	27.230	27.530	26.980	27.390	27.390	287,826
2025-01-20	27.200	27.370	26.910	27.300	27.300	98,975
2025-01-17	26.780	26.890	26.530	26.840	26.840	148,998
2025-01-16	26.720	26.720	26.170	26.210	26.210	135,711
2025-01-15	26.460	26.560	26.240	26.560	26.560	223,539
2025-01-14	26.280	26.350	25.720	25.840	25.840	120,561
2025-01-13	25.870	26.040	25.700	25.970	25.970	231,161
2025-01-10	26.000	26.000	26.000	26.000	26.000	300
2025-01-09	26.170	26.790	26.170	26.700	26.700	58,411
2025-01-08	26.590	26.590	26.180	26.410	26.410	188,819
2025-01-07	27.130	27.160	26.340	26.400	26.400	216,583
2025-01-06	26.880	27.170	26.750	27.050	27.050	290,832
2025-01-03	26.490	26.780	26.370	26.660	26.660	190,540
2025-01-02	26.400	26.750	25.950	26.180	26.180	308,566
2024-12-31	26.560	26.560	26.020	26.080	26.080	106,229
2024-12-30	26.230	26.490	25.990	26.320	26.320	211,095
2024-12-27	26.920	26.920	26.290	26.620	26.620	245,360
2024-12-24	26.940	27.260	26.910	27.230	27.230	132,073
2024-12-23	26.820	26.980	26.650	26.780	26.780	247,763
2024-12-20	26.080	26.920	26.030	26.750	26.750	26,957
2024-12-19	26.750	26.890	26.540	26.590	26.590	397,727
2024-12-18	27.400	27.530	26.200	26.220	26.220	338,064
2024-12-17	27.690	27.690	27.120	27.490	27.490	388,798
2024-12-16	27.300	27.740	27.150	27.740	27.740	264,875
2024-12-13	27.230	27.350	26.900	27.090	27.090	145,820
2024-12-12	27.370	27.500	27.100	27.300	27.300	136,920
2024-12-11	26.910	27.500	26.910	27.450	27.450	446,495
2024-12-10	26.910	27.260	26.720	26.800	26.800	255,524
2024-12-09	27.010	27.400	26.890	26.920	26.920	457,941
2024-12-06	26.310	27.040	26.270	27.010	27.010	413,862
2024-12-05	25.980	26.450	25.890	26.270	26.270	419,806
2024-12-04	25.670	26.200	25.670	25.970	25.970	439,510
2024-12-03	25.090	25.480	24.990	25.420	25.420	346,074
2024-12-02	24.950	25.350	24.950	25.080	25.080	289,239
2024-11-29	24.500	24.770	24.390	24.770	24.770	144,276
2024-11-28	24.800	24.800	24.510	24.700	24.700	26,494
2024-11-27	24.690	24.690	24.430	24.510	24.510	235,933
2024-11-26	24.780	24.780	24.780	24.780	24.780	100
2024-11-25	23.770	24.040	23.710	24.010	24.010	236,837
2024-11-22	23.640	23.710	23.430	23.510	23.510	170,079
2024-11-21	24.210	24.210	23.310	23.640	23.640	473,289
2024-11-20	24.200	24.200	23.770	24.170	24.170	220,041
2024-11-19	23.750	24.450	23.730	24.390	24.390	171,227

← NewerPage 8 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.