Amazon.com CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 24.350 | 24.350 | 23.950 | 24.050 | 24.050 | 226,640 |
| 2024-11-15 | 24.700 | 24.700 | 23.820 | 24.200 | 24.200 | 593,851 |
| 2024-11-14 | 25.550 | 25.710 | 25.150 | 25.210 | 25.210 | 255,718 |
| 2024-11-13 | 24.980 | 25.620 | 24.950 | 25.520 | 25.520 | 390,912 |
| 2024-11-12 | 24.790 | 24.970 | 24.560 | 24.930 | 24.930 | 193,273 |
| 2024-11-11 | 24.770 | 24.970 | 24.510 | 24.660 | 24.660 | 295,971 |
| 2024-11-08 | 25.020 | 25.020 | 24.740 | 24.830 | 24.830 | 306,187 |
| 2024-11-07 | 24.760 | 25.280 | 24.690 | 25.060 | 25.060 | 461,434 |
| 2024-11-06 | 23.860 | 24.670 | 23.750 | 24.650 | 24.650 | 628,480 |
| 2024-11-05 | 23.390 | 23.800 | 23.360 | 23.750 | 23.750 | 176,715 |
| 2024-11-04 | 23.360 | 23.500 | 23.170 | 23.300 | 23.300 | 229,774 |
| 2024-11-01 | 23.620 | 23.860 | 23.500 | 23.570 | 23.570 | 935,866 |
| 2024-10-31 | 22.780 | 22.780 | 22.090 | 22.220 | 22.220 | 491,692 |
| 2024-10-30 | 23.260 | 23.300 | 22.950 | 22.990 | 22.990 | 205,785 |
| 2024-10-29 | 22.530 | 22.820 | 22.410 | 22.780 | 22.780 | 236,196 |
| 2024-10-28 | 22.560 | 22.660 | 22.450 | 22.490 | 22.490 | 178,166 |
| 2024-10-25 | 22.340 | 22.710 | 22.340 | 22.390 | 22.390 | 179,939 |
| 2024-10-24 | 22.100 | 22.300 | 21.930 | 22.240 | 22.240 | 126,572 |
| 2024-10-23 | 22.490 | 22.550 | 21.920 | 22.050 | 22.050 | 293,209 |
| 2024-10-22 | 22.500 | 22.830 | 22.320 | 22.640 | 22.640 | 191,123 |
| 2024-10-21 | 22.580 | 22.580 | 22.580 | 22.580 | 22.580 | 100 |
| 2024-10-18 | 22.350 | 22.770 | 22.220 | 22.550 | 22.550 | 175,586 |
| 2024-10-17 | 22.390 | 22.540 | 22.200 | 22.400 | 22.400 | 207,888 |
| 2024-10-16 | 22.280 | 22.390 | 22.150 | 22.320 | 22.320 | 115,437 |
| 2024-10-15 | 22.410 | 22.460 | 22.050 | 22.390 | 22.390 | 200,985 |
| 2024-10-11 | 22.230 | 22.650 | 22.230 | 22.520 | 22.520 | 160,356 |
| 2024-10-10 | 22.390 | 22.430 | 22.180 | 22.280 | 22.280 | 163,309 |
| 2024-10-09 | 21.860 | 22.170 | 21.710 | 22.100 | 22.100 | 235,839 |
| 2024-10-08 | 21.670 | 21.830 | 21.580 | 21.790 | 21.790 | 177,157 |
| 2024-10-07 | 21.900 | 21.900 | 21.520 | 21.580 | 21.580 | 435,634 |
| 2024-10-04 | 22.090 | 22.380 | 21.920 | 22.240 | 22.240 | 316,211 |
| 2024-10-03 | 21.900 | 21.900 | 21.600 | 21.750 | 21.750 | 229,050 |
| 2024-10-02 | 21.960 | 22.260 | 21.960 | 22.070 | 22.070 | 94,567 |
| 2024-10-01 | 22.110 | 22.210 | 21.900 | 22.110 | 22.110 | 117,867 |
| 2024-09-30 | 22.380 | 22.490 | 22.050 | 22.250 | 22.250 | 137,351 |
| 2024-09-27 | 22.820 | 22.820 | 22.380 | 22.450 | 22.450 | 177,348 |
| 2024-09-26 | 23.140 | 23.150 | 22.630 | 22.850 | 22.850 | 259,441 |
| 2024-09-25 | 23.060 | 23.100 | 22.950 | 22.980 | 22.980 | 105,997 |
| 2024-09-24 | 23.200 | 23.300 | 22.700 | 23.140 | 23.140 | 233,691 |
| 2024-09-23 | 22.900 | 23.200 | 22.750 | 23.160 | 23.160 | 151,572 |
| 2024-09-20 | 22.750 | 22.880 | 22.400 | 22.870 | 22.870 | 15,481 |
| 2024-09-19 | 22.730 | 22.800 | 22.520 | 22.670 | 22.670 | 175,341 |
| 2024-09-18 | 22.230 | 22.550 | 22.140 | 22.260 | 22.260 | 45,292 |
| 2024-09-17 | 22.250 | 22.610 | 22.250 | 22.300 | 22.300 | 149,173 |
| 2024-09-16 | 22.170 | 22.170 | 21.920 | 22.060 | 22.060 | 139,274 |
| 2024-09-13 | 22.350 | 22.510 | 22.230 | 22.270 | 22.270 | 162,822 |
| 2024-09-12 | 22.100 | 22.380 | 21.950 | 22.330 | 22.330 | 232,097 |
| 2024-09-11 | 21.480 | 22.050 | 21.000 | 22.050 | 22.050 | 310,112 |
| 2024-09-10 | 21.170 | 21.560 | 21.150 | 21.450 | 21.450 | 184,490 |
| 2024-09-09 | 20.790 | 21.010 | 20.730 | 20.970 | 20.970 | 163,468 |
| 2024-09-06 | 21.230 | 21.290 | 20.490 | 20.520 | 20.520 | 318,156 |
| 2024-09-05 | 20.870 | 21.480 | 20.870 | 21.220 | 21.220 | 163,648 |
| 2024-09-04 | 20.880 | 21.020 | 20.630 | 20.720 | 20.720 | 301,028 |
| 2024-09-03 | 21.310 | 21.310 | 20.950 | 21.050 | 21.050 | 163,500 |
| 2024-08-30 | 20.700 | 21.360 | 20.660 | 21.320 | 21.320 | 226,409 |
| 2024-08-29 | 20.740 | 20.840 | 20.420 | 20.570 | 20.570 | 127,340 |
| 2024-08-28 | 20.710 | 20.730 | 20.200 | 20.440 | 20.440 | 126,862 |
| 2024-08-27 | 20.890 | 20.890 | 20.600 | 20.710 | 20.710 | 100,010 |
| 2024-08-26 | 21.170 | 21.200 | 20.850 | 20.990 | 20.990 | 156,610 |
| 2024-08-23 | 21.250 | 21.400 | 20.970 | 21.190 | 21.190 | 156,778 |
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.