Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.920	30.400	29.660	30.340	30.340	636,900
2026-04-23	29.390	29.750	29.110	29.330	29.330	485,100
2026-04-22	29.010	29.450	28.870	29.390	29.390	538,500
2026-04-21	29.290	29.320	28.700	28.780	28.780	824,300
2026-04-20	28.610	28.770	28.260	28.560	28.560	601,000
2026-04-17	29.290	29.450	28.800	28.860	28.860	997,600
2026-04-16	28.630	28.730	28.100	28.720	28.720	692,800
2026-04-15	28.660	28.800	28.460	28.610	28.610	831,300
2026-04-14	27.810	29.010	27.810	28.670	28.670	1,372,500
2026-04-13	27.280	27.630	27.130	27.620	27.620	1,203,400
2026-04-10	27.090	27.670	27.090	27.430	27.430	956,200
2026-04-09	25.860	26.930	25.750	26.930	26.930	1,192,500
2026-04-08	25.680	25.980	25.290	25.470	25.470	750,700
2026-04-07	24.370	24.630	24.090	24.620	24.620	653,800
2026-04-06	24.130	24.520	24.130	24.500	24.500	467,800
2026-04-02	23.830	24.440	23.630	24.180	24.180	500,500
2026-04-01	24.290	24.610	24.010	24.260	24.260	474,700
2026-03-31	23.540	24.240	23.540	24.020	24.020	697,700
2026-03-30	23.240	23.510	23.070	23.280	23.280	558,900
2026-03-27	23.830	23.830	23.010	23.050	23.050	674,500
2026-03-26	24.330	24.550	23.910	23.955	23.955	470,200
2026-03-25	24.350	24.570	24.230	24.440	24.440	487,300
2026-03-24	24.010	24.130	23.840	23.900	23.900	609,100
2026-03-23	24.150	24.530	24.150	24.250	24.250	584,900
2026-03-20	23.960	23.960	23.600	23.710	23.710	500,500
2026-03-19	23.950	24.130	23.780	24.120	24.120	423,000
2026-03-18	24.710	24.760	24.110	24.220	24.220	300,800
2026-03-17	24.520	24.880	24.510	24.850	24.850	488,800
2026-03-16	24.010	24.530	23.960	24.430	24.430	252,000
2026-03-13	24.200	24.300	23.820	24.000	24.000	277,173
2026-03-12	24.340	24.450	24.070	24.210	24.210	248,400
2026-03-11	24.910	25.040	24.430	24.590	24.590	292,827
2026-03-10	24.700	24.900	24.570	24.770	24.770	314,778
2026-03-09	24.270	24.700	23.930	24.690	24.690	429,126
2026-03-06	24.860	25.080	24.570	24.630	24.630	383,300
2026-03-05	25.020	25.460	24.910	25.270	25.270	389,600
2026-03-04	24.290	25.100	24.290	25.050	25.050	1,032,200
2026-03-03	23.550	24.170	23.420	24.100	24.100	507,800
2026-03-02	23.660	24.240	23.510	24.080	24.080	467,300
2026-02-27	23.950	24.290	23.750	24.280	24.280	497,700
2026-02-26	24.390	24.390	23.750	24.070	24.070	513,900
2026-02-25	24.340	24.450	24.160	24.330	24.330	472,600
2026-02-24	23.810	24.315	23.530	24.080	24.080	412,700
2026-02-23	24.090	24.090	23.500	23.750	23.750	660,200
2026-02-20	23.730	24.420	23.600	24.310	24.310	1,020,100
2026-02-19	23.620	23.920	23.490	23.700	23.700	408,700
2026-02-18	23.390	23.930	23.390	23.660	23.660	557,600
2026-02-17	23.000	23.350	22.720	23.250	23.250	544,000
2026-02-13	23.070	23.270	22.820	23.070	23.070	604,100
2026-02-12	23.700	23.700	22.870	23.090	23.090	1,197,000
2026-02-11	24.150	24.155	23.450	23.640	23.640	940,200
2026-02-10	24.310	24.610	23.910	23.980	23.980	910,800
2026-02-09	24.270	24.630	23.590	24.170	24.170	1,319,100
2026-02-06	23.440	24.530	23.310	24.420	24.420	2,286,200
2026-02-05	26.180	26.190	25.540	25.830	25.830	817,200
2026-02-04	27.690	27.690	26.860	27.000	27.000	531,400
2026-02-03	28.330	28.500	27.280	27.650	27.650	482,800
2026-02-02	27.540	28.420	27.540	28.110	28.110	345,100
2026-01-30	27.800	28.150	27.540	27.720	27.720	374,400
2026-01-29	28.180	28.180	27.420	28.000	28.000	784,600

← NewerPage 3 of 5 · 250 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.