Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.080	30.030	29.080	29.910	29.910	1,776,270
2026-10-16	29.080	29.100	28.310	28.480	28.480	648,589
2026-10-15	28.590	29.110	28.330	29.020	29.020	560,600
2026-10-14	29.400	29.570	28.790	28.990	28.990	579,100
2026-10-13	29.650	29.940	29.445	29.470	29.470	713,500
2026-10-09	29.140	29.920	29.140	29.900	29.900	788,100
2026-10-08	29.620	29.620	28.920	28.960	28.960	872,100
2026-10-07	29.000	29.640	28.860	29.640	29.640	1,031,300
2026-10-06	28.920	29.250	28.630	29.220	29.220	838,800
2026-10-05	28.570	29.010	28.520	28.810	28.810	774,900
2026-10-02	28.610	28.890	28.480	28.660	28.660	668,400
2026-10-01	28.670	28.700	28.070	28.290	28.290	1,028,500
2026-09-30	28.150	28.760	28.060	28.430	28.430	594,400
2026-09-29	28.090	28.360	27.960	28.120	28.120	455,000
2026-09-28	28.130	28.250	27.930	28.080	28.080	774,500
2026-09-25	28.370	28.600	28.190	28.480	28.480	672,000
2026-09-24	28.090	28.550	28.030	28.460	28.460	683,200
2026-09-23	28.930	28.930	28.270	28.440	28.440	1,042,100
2026-09-22	29.160	29.530	28.950	29.090	29.090	778,200
2026-09-21	29.290	29.600	28.940	29.490	29.490	637,500
2026-09-18	28.780	29.130	28.750	28.940	28.940	305,600
2026-09-17	28.590	28.840	28.470	28.670	28.670	465,500
2026-09-16	28.320	28.440	27.900	28.090	28.090	660,700
2026-09-15	28.810	28.880	28.210	28.330	28.330	583,200
2026-09-14	28.980	29.190	28.650	28.940	28.940	650,100
2026-09-11	28.990	29.390	28.920	29.300	29.300	306,100
2026-09-10	28.620	28.880	28.430	28.760	28.760	295,800
2026-09-09	28.900	29.000	28.610	28.820	28.820	593,200
2026-09-08	29.320	29.430	29.090	29.360	29.360	364,800
2026-09-04	29.510	29.750	29.150	29.500	29.500	473,300
2026-09-03	29.200	29.600	29.200	29.550	29.550	430,300
2026-09-02	29.000	29.240	28.940	29.080	29.080	373,900
2026-09-01	29.130	29.170	28.770	29.100	29.100	581,700
2026-08-31	30.180	30.180	29.370	29.650	29.650	1,239,100
2026-08-28	29.490	30.580	29.450	30.450	30.450	864,600
2026-08-27	29.610	29.640	29.140	29.290	29.290	626,200
2026-08-26	29.890	29.890	29.500	29.700	29.700	225,700
2026-08-25	29.980	30.050	29.690	29.850	29.850	285,500
2026-08-24	29.680	30.080	29.680	29.940	29.940	243,900
2026-08-21	29.780	29.810	29.380	29.580	29.580	366,000
2026-08-20	30.080	30.130	29.680	29.830	29.830	361,500
2026-08-19	29.800	30.430	29.580	30.350	30.350	620,300
2026-08-18	29.760	29.970	29.460	29.650	29.650	239,700
2026-08-17	30.300	30.380	29.550	29.880	29.880	594,400
2026-08-14	30.320	30.370	30.010	30.050	30.050	257,700
2026-08-13	30.590	30.820	30.280	30.330	30.330	326,300
2026-08-12	31.190	31.200	30.540	30.570	30.570	410,800
2026-08-11	31.770	31.780	31.030	31.110	31.110	457,300
2026-08-10	31.290	32.020	31.290	31.760	31.760	417,600
2026-08-07	31.210	31.830	31.210	31.410	31.410	491,100
2026-08-06	31.160	31.490	30.990	31.120	31.120	357,400
2026-08-05	32.110	32.300	30.950	31.210	31.210	692,100
2026-08-04	31.450	32.110	31.450	31.690	31.690	1,076,500
2026-07-31	30.250	31.220	29.980	30.960	30.960	3,347,200
2026-07-30	26.670	27.420	26.450	27.110	27.110	1,237,300
2026-07-29	26.270	26.630	25.880	25.880	25.880	531,400
2026-07-28	26.650	26.650	26.110	26.500	26.500	674,900
2026-07-27	26.990	26.990	26.440	26.480	26.480	453,100
2026-07-24	26.810	26.870	26.490	26.640	26.640	303,900
2026-07-23	27.080	27.280	26.580	26.740	26.740	952,800

Page 1 of 8 · 427 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.